Samil Co.Ltd. (KOSDAQ:032280)
South Korea · Delayed Price · Currency is KRW 1,199.00
+48.00 (4.17%)
At close: Jun 30, 2026
Samil Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,318.00 | 1,320.00 | 1,280.00 | 1,296.00 | 1,296.00 | -1.82% | 26,096 |
| May 28, 2026 | 1,322.00 | 1,337.00 | 1,292.00 | 1,320.00 | 1,320.00 | -0.15% | 38,641 |
| May 27, 2026 | 1,349.00 | 1,349.00 | 1,296.00 | 1,322.00 | 1,322.00 | -0.97% | 44,031 |
| May 26, 2026 | 1,320.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,335.00 | 1.37% | 42,934 |
| May 22, 2026 | 1,321.00 | 1,341.00 | 1,302.00 | 1,317.00 | 1,317.00 | 1.23% | 23,568 |
| May 21, 2026 | 1,264.00 | 1,329.00 | 1,263.00 | 1,301.00 | 1,301.00 | 2.93% | 50,267 |
| May 20, 2026 | 1,287.00 | 1,287.00 | 1,259.00 | 1,264.00 | 1,264.00 | -1.94% | 27,390 |
| May 19, 2026 | 1,302.00 | 1,302.00 | 1,270.00 | 1,289.00 | 1,289.00 | -1.00% | 40,480 |
| May 18, 2026 | 1,342.00 | 1,342.00 | 1,302.00 | 1,302.00 | 1,302.00 | -2.47% | 73,515 |
| May 15, 2026 | 1,360.00 | 1,364.00 | 1,328.00 | 1,335.00 | 1,335.00 | -1.18% | 47,182 |
| May 14, 2026 | 1,346.00 | 1,370.00 | 1,339.00 | 1,351.00 | 1,351.00 | 0.37% | 41,601 |
| May 13, 2026 | 1,375.00 | 1,375.00 | 1,345.00 | 1,346.00 | 1,346.00 | -1.25% | 42,572 |
| May 12, 2026 | 1,360.00 | 1,376.00 | 1,351.00 | 1,363.00 | 1,363.00 | -0.44% | 27,909 |
| May 11, 2026 | 1,377.00 | 1,380.00 | 1,361.00 | 1,369.00 | 1,369.00 | -1.08% | 35,425 |
| May 8, 2026 | 1,377.00 | 1,390.00 | 1,375.00 | 1,384.00 | 1,384.00 | - | 19,791 |
| May 7, 2026 | 1,371.00 | 1,388.00 | 1,371.00 | 1,384.00 | 1,384.00 | -0.14% | 42,525 |
| May 6, 2026 | 1,395.00 | 1,398.00 | 1,346.00 | 1,386.00 | 1,386.00 | -0.93% | 105,314 |
| May 4, 2026 | 1,395.00 | 1,425.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.07% | 34,397 |
| Apr 30, 2026 | 1,431.00 | 1,434.00 | 1,380.00 | 1,398.00 | 1,398.00 | -2.78% | 89,408 |
| Apr 29, 2026 | 1,468.00 | 1,468.00 | 1,430.00 | 1,438.00 | 1,438.00 | -1.64% | 59,662 |
| Apr 28, 2026 | 1,465.00 | 1,470.00 | 1,446.00 | 1,462.00 | 1,462.00 | 0.62% | 26,664 |
| Apr 27, 2026 | 1,452.00 | 1,469.00 | 1,448.00 | 1,453.00 | 1,453.00 | 0.62% | 27,117 |
| Apr 24, 2026 | 1,426.00 | 1,462.00 | 1,425.00 | 1,444.00 | 1,444.00 | 0.70% | 21,695 |
| Apr 23, 2026 | 1,438.00 | 1,444.00 | 1,421.00 | 1,434.00 | 1,434.00 | -1.04% | 34,502 |
| Apr 22, 2026 | 1,446.00 | 1,460.00 | 1,433.00 | 1,449.00 | 1,449.00 | -0.21% | 28,390 |
| Apr 21, 2026 | 1,493.00 | 1,501.00 | 1,447.00 | 1,452.00 | 1,452.00 | -1.89% | 71,679 |
| Apr 20, 2026 | 1,482.00 | 1,497.00 | 1,455.00 | 1,480.00 | 1,480.00 | 0.14% | 91,115 |
| Apr 17, 2026 | 1,431.00 | 1,493.00 | 1,422.00 | 1,478.00 | 1,478.00 | 3.36% | 196,096 |
| Apr 16, 2026 | 1,399.00 | 1,450.00 | 1,397.00 | 1,430.00 | 1,430.00 | 2.88% | 66,180 |