Samil Co.Ltd. (KOSDAQ:032280)
South Korea · Delayed Price · Currency is KRW 1,336.00
-23.00 (-1.69%)
At close: Aug 11, 2026
Samil Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,359.00 | 1,359.00 | 1,336.00 | 1,336.00 | 1,336.00 | -1.69% | 8,374 |
| Aug 10, 2026 | 1,315.00 | 1,365.00 | 1,305.00 | 1,359.00 | 1,359.00 | 3.35% | 26,433 |
| Aug 7, 2026 | 1,311.00 | 1,331.00 | 1,303.00 | 1,315.00 | 1,315.00 | -0.45% | 10,698 |
| Aug 6, 2026 | 1,315.00 | 1,330.00 | 1,312.00 | 1,321.00 | 1,321.00 | 0.61% | 47,422 |
| Aug 5, 2026 | 1,313.00 | 1,341.00 | 1,300.00 | 1,313.00 | 1,313.00 | - | 12,913 |
| Aug 4, 2026 | 1,284.00 | 1,360.00 | 1,284.00 | 1,313.00 | 1,313.00 | 2.58% | 71,758 |
| Aug 3, 2026 | 1,310.00 | 1,390.00 | 1,260.00 | 1,280.00 | 1,280.00 | -2.29% | 31,296 |
| Jul 31, 2026 | 1,285.00 | 1,319.00 | 1,270.00 | 1,310.00 | 1,310.00 | 2.18% | 75,035 |
| Jul 30, 2026 | 1,269.00 | 1,316.00 | 1,250.00 | 1,282.00 | 1,282.00 | 0.55% | 9,765 |
| Jul 29, 2026 | 1,330.00 | 1,330.00 | 1,240.00 | 1,275.00 | 1,275.00 | -3.63% | 45,484 |
| Jul 28, 2026 | 1,327.00 | 1,355.00 | 1,279.00 | 1,323.00 | 1,323.00 | 0.92% | 54,857 |
| Jul 27, 2026 | 1,329.00 | 1,329.00 | 1,291.00 | 1,311.00 | 1,311.00 | -0.15% | 10,033 |
| Jul 24, 2026 | 1,307.00 | 1,336.00 | 1,273.00 | 1,313.00 | 1,313.00 | 2.34% | 57,418 |
| Jul 23, 2026 | 1,276.00 | 1,288.00 | 1,262.00 | 1,283.00 | 1,283.00 | 1.42% | 37,484 |
| Jul 22, 2026 | 1,310.00 | 1,310.00 | 1,241.00 | 1,265.00 | 1,265.00 | -2.24% | 22,618 |
| Jul 21, 2026 | 1,290.00 | 1,310.00 | 1,235.00 | 1,294.00 | 1,294.00 | 0.31% | 61,477 |
| Jul 20, 2026 | 1,188.00 | 1,296.00 | 1,171.00 | 1,290.00 | 1,290.00 | 7.68% | 70,708 |
| Jul 16, 2026 | 1,213.00 | 1,213.00 | 1,187.00 | 1,198.00 | 1,198.00 | 0.17% | 6,713 |
| Jul 15, 2026 | 1,155.00 | 1,200.00 | 1,154.00 | 1,196.00 | 1,196.00 | 3.55% | 7,977 |
| Jul 14, 2026 | 1,130.00 | 1,189.00 | 1,130.00 | 1,155.00 | 1,155.00 | -3.75% | 26,011 |
| Jul 13, 2026 | 1,230.00 | 1,237.00 | 1,186.00 | 1,200.00 | 1,200.00 | -1.32% | 10,711 |
| Jul 10, 2026 | 1,200.00 | 1,244.00 | 1,151.00 | 1,216.00 | 1,216.00 | 1.33% | 9,111 |
| Jul 9, 2026 | 1,209.00 | 1,220.00 | 1,199.00 | 1,200.00 | 1,200.00 | -1.64% | 12,555 |
| Jul 8, 2026 | 1,241.00 | 1,254.00 | 1,210.00 | 1,220.00 | 1,220.00 | -2.56% | 6,206 |
| Jul 7, 2026 | 1,239.00 | 1,256.00 | 1,213.00 | 1,252.00 | 1,252.00 | 1.05% | 14,394 |
| Jul 6, 2026 | 1,205.00 | 1,255.00 | 1,201.00 | 1,239.00 | 1,239.00 | -0.24% | 14,530 |
| Jul 3, 2026 | 1,146.00 | 1,242.00 | 1,131.00 | 1,242.00 | 1,242.00 | 8.28% | 51,021 |
| Jul 2, 2026 | 1,133.00 | 1,180.00 | 1,113.00 | 1,147.00 | 1,147.00 | -2.88% | 11,905 |
| Jul 1, 2026 | 1,199.00 | 1,210.00 | 1,112.00 | 1,181.00 | 1,181.00 | -1.50% | 13,184 |
| Jun 30, 2026 | 1,151.00 | 1,200.00 | 1,083.00 | 1,199.00 | 1,199.00 | 4.17% | 55,498 |
| Jun 29, 2026 | 1,013.00 | 1,180.00 | 1,013.00 | 1,151.00 | 1,151.00 | 6.87% | 61,241 |
| Jun 26, 2026 | 1,006.00 | 1,083.00 | 995.00 | 1,077.00 | 1,077.00 | 3.36% | 107,986 |
| Jun 25, 2026 | 1,049.00 | 1,069.00 | 1,002.00 | 1,042.00 | 1,042.00 | -0.67% | 63,869 |
| Jun 24, 2026 | 1,070.00 | 1,085.00 | 1,022.00 | 1,049.00 | 1,049.00 | -1.96% | 33,008 |
| Jun 23, 2026 | 1,100.00 | 1,123.00 | 1,064.00 | 1,070.00 | 1,070.00 | -2.99% | 53,405 |
| Jun 22, 2026 | 1,189.00 | 1,207.00 | 1,064.00 | 1,103.00 | 1,103.00 | -8.01% | 96,944 |
| Jun 19, 2026 | 1,285.00 | 1,286.00 | 1,184.00 | 1,199.00 | 1,199.00 | -8.05% | 53,702 |
| Jun 18, 2026 | 1,329.00 | 1,338.00 | 1,283.00 | 1,304.00 | 1,304.00 | -1.88% | 26,339 |
| Jun 17, 2026 | 1,338.00 | 1,338.00 | 1,321.00 | 1,329.00 | 1,329.00 | -0.67% | 6,560 |
| Jun 16, 2026 | 1,320.00 | 1,350.00 | 1,318.00 | 1,338.00 | 1,338.00 | 0.60% | 12,956 |
| Jun 15, 2026 | 1,320.00 | 1,355.00 | 1,307.00 | 1,330.00 | 1,330.00 | 1.14% | 23,783 |
| Jun 12, 2026 | 1,308.00 | 1,321.00 | 1,294.00 | 1,315.00 | 1,315.00 | 0.54% | 24,036 |
| Jun 11, 2026 | 1,276.00 | 1,340.00 | 1,275.00 | 1,308.00 | 1,308.00 | 0.15% | 42,711 |
| Jun 10, 2026 | 1,300.00 | 1,359.00 | 1,272.00 | 1,306.00 | 1,306.00 | 0.23% | 21,832 |
| Jun 9, 2026 | 1,204.00 | 1,303.00 | 1,203.00 | 1,303.00 | 1,303.00 | 7.33% | 65,215 |
| Jun 8, 2026 | 1,194.00 | 1,260.00 | 1,158.00 | 1,214.00 | 1,214.00 | -0.41% | 44,286 |
| Jun 5, 2026 | 1,203.00 | 1,228.00 | 1,203.00 | 1,219.00 | 1,219.00 | 0.99% | 15,967 |
| Jun 4, 2026 | 1,180.00 | 1,250.00 | 1,150.00 | 1,207.00 | 1,207.00 | 2.29% | 57,543 |
| Jun 2, 2026 | 1,226.00 | 1,226.00 | 1,112.00 | 1,180.00 | 1,180.00 | -4.07% | 154,747 |
| Jun 1, 2026 | 1,285.00 | 1,286.00 | 1,225.00 | 1,230.00 | 1,230.00 | -5.09% | 77,296 |