Samil Co.Ltd. (KOSDAQ:032280)
South Korea · Delayed Price · Currency is KRW 1,345.00
+1.00 (0.07%)
At close: Sep 17, 2026
Samil Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1,344.00 | 1,358.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.07% | 4,193 |
| Sep 16, 2026 | 1,363.00 | 1,363.00 | 1,343.00 | 1,344.00 | 1,344.00 | -1.39% | 2,101 |
| Sep 15, 2026 | 1,358.00 | 1,371.00 | 1,358.00 | 1,363.00 | 1,363.00 | - | 17,170 |
| Sep 14, 2026 | 1,351.00 | 1,365.00 | 1,347.00 | 1,363.00 | 1,363.00 | 0.89% | 37,109 |
| Sep 11, 2026 | 1,355.00 | 1,370.00 | 1,351.00 | 1,351.00 | 1,351.00 | -0.30% | 9,753 |
| Sep 10, 2026 | 1,372.00 | 1,373.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.24% | 11,726 |
| Sep 9, 2026 | 1,362.00 | 1,382.00 | 1,362.00 | 1,372.00 | 1,372.00 | 0.15% | 51,968 |
| Sep 8, 2026 | 1,373.00 | 1,375.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.74% | 50,258 |
| Sep 7, 2026 | 1,386.00 | 1,386.00 | 1,353.00 | 1,360.00 | 1,360.00 | -0.95% | 5,775 |
| Sep 4, 2026 | 1,358.00 | 1,383.00 | 1,358.00 | 1,373.00 | 1,373.00 | 1.40% | 68,949 |
| Sep 3, 2026 | 1,366.00 | 1,404.00 | 1,348.00 | 1,354.00 | 1,354.00 | -1.74% | 38,954 |
| Sep 2, 2026 | 1,361.00 | 1,395.00 | 1,337.00 | 1,378.00 | 1,378.00 | 1.17% | 77,674 |
| Sep 1, 2026 | 1,340.00 | 1,365.00 | 1,329.00 | 1,362.00 | 1,362.00 | 2.48% | 28,747 |
| Aug 31, 2026 | 1,349.00 | 1,355.00 | 1,311.00 | 1,329.00 | 1,329.00 | -1.48% | 14,952 |
| Aug 28, 2026 | 1,344.00 | 1,356.00 | 1,333.00 | 1,349.00 | 1,349.00 | 0.37% | 6,656 |
| Aug 27, 2026 | 1,362.00 | 1,363.00 | 1,333.00 | 1,344.00 | 1,344.00 | -0.15% | 9,775 |
| Aug 26, 2026 | 1,367.00 | 1,367.00 | 1,333.00 | 1,346.00 | 1,346.00 | -0.52% | 7,008 |
| Aug 25, 2026 | 1,356.00 | 1,360.00 | 1,332.00 | 1,353.00 | 1,353.00 | -0.22% | 40,604 |
| Aug 24, 2026 | 1,369.00 | 1,369.00 | 1,337.00 | 1,356.00 | 1,356.00 | -0.15% | 42,297 |
| Aug 21, 2026 | 1,379.00 | 1,379.00 | 1,340.00 | 1,358.00 | 1,358.00 | -0.51% | 7,229 |
| Aug 20, 2026 | 1,371.00 | 1,371.00 | 1,350.00 | 1,365.00 | 1,365.00 | 0.07% | 61,893 |
| Aug 19, 2026 | 1,336.00 | 1,375.00 | 1,330.00 | 1,364.00 | 1,364.00 | 2.10% | 51,284 |
| Aug 18, 2026 | 1,365.00 | 1,388.00 | 1,330.00 | 1,336.00 | 1,336.00 | -2.12% | 20,813 |
| Aug 14, 2026 | 1,364.00 | 1,381.00 | 1,347.00 | 1,365.00 | 1,365.00 | 0.07% | 65,220 |
| Aug 13, 2026 | 1,358.00 | 1,373.00 | 1,329.00 | 1,364.00 | 1,364.00 | 2.25% | 42,277 |
| Aug 12, 2026 | 1,343.00 | 1,360.00 | 1,331.00 | 1,334.00 | 1,334.00 | -0.15% | 51,325 |
| 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 |