Samil Co.Ltd. (KOSDAQ:032280)
South Korea · Delayed Price · Currency is KRW 1,264.00
-25.00 (-1.94%)
At close: May 20, 2026
Samil Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 1,423.00 | 1,430.00 | 1,389.00 | 1,390.00 | 1,390.00 | -2.11% | 66,540 |
| Apr 14, 2026 | 1,448.00 | 1,448.00 | 1,400.00 | 1,420.00 | 1,420.00 | -0.14% | 28,289 |
| Apr 13, 2026 | 1,416.00 | 1,449.00 | 1,401.00 | 1,422.00 | 1,422.00 | 0.99% | 25,050 |
| Apr 10, 2026 | 1,400.00 | 1,415.00 | 1,400.00 | 1,408.00 | 1,408.00 | 0.57% | 10,831 |
| Apr 9, 2026 | 1,394.00 | 1,402.00 | 1,394.00 | 1,400.00 | 1,400.00 | -0.28% | 9,728 |
| Apr 8, 2026 | 1,394.00 | 1,405.00 | 1,394.00 | 1,404.00 | 1,404.00 | 0.79% | 19,368 |
| Apr 7, 2026 | 1,397.00 | 1,400.00 | 1,389.00 | 1,393.00 | 1,393.00 | -0.29% | 14,529 |
| Apr 6, 2026 | 1,399.00 | 1,409.00 | 1,388.00 | 1,397.00 | 1,397.00 | 0.07% | 22,560 |
| Apr 3, 2026 | 1,397.00 | 1,400.00 | 1,389.00 | 1,396.00 | 1,396.00 | -0.07% | 7,558 |
| Apr 2, 2026 | 1,397.00 | 1,401.00 | 1,381.00 | 1,397.00 | 1,397.00 | -0.14% | 33,476 |
| Apr 1, 2026 | 1,403.00 | 1,403.00 | 1,390.00 | 1,399.00 | 1,399.00 | 0.72% | 53,327 |
| Mar 31, 2026 | 1,390.00 | 1,398.00 | 1,377.00 | 1,389.00 | 1,389.00 | -0.07% | 10,856 |
| Mar 30, 2026 | 1,400.00 | 1,400.00 | 1,374.00 | 1,390.00 | 1,390.00 | -0.71% | 19,567 |
| Mar 27, 2026 | 1,400.00 | 1,408.00 | 1,383.00 | 1,400.00 | 1,400.00 | - | 36,874 |
| Mar 26, 2026 | 1,399.00 | 1,409.00 | 1,395.00 | 1,400.00 | 1,400.00 | 0.07% | 22,419 |
| Mar 25, 2026 | 1,393.00 | 1,401.00 | 1,388.00 | 1,399.00 | 1,399.00 | 0.29% | 19,952 |
| Mar 24, 2026 | 1,394.00 | 1,405.00 | 1,381.00 | 1,395.00 | 1,395.00 | -0.07% | 26,885 |
| Mar 23, 2026 | 1,396.00 | 1,403.00 | 1,383.00 | 1,396.00 | 1,396.00 | - | 16,290 |
| Mar 20, 2026 | 1,387.00 | 1,404.00 | 1,383.00 | 1,396.00 | 1,396.00 | 0.22% | 27,868 |
| Mar 19, 2026 | 1,413.00 | 1,427.00 | 1,391.00 | 1,393.00 | 1,393.00 | -1.42% | 24,630 |
| Mar 18, 2026 | 1,414.00 | 1,414.00 | 1,397.00 | 1,413.00 | 1,413.00 | 0.50% | 25,504 |
| Mar 17, 2026 | 1,394.00 | 1,417.00 | 1,394.00 | 1,406.00 | 1,406.00 | 0.86% | 29,336 |
| Mar 16, 2026 | 1,403.00 | 1,403.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.64% | 29,051 |
| Mar 13, 2026 | 1,407.00 | 1,408.00 | 1,380.00 | 1,403.00 | 1,403.00 | -0.36% | 28,607 |
| Mar 12, 2026 | 1,395.00 | 1,414.00 | 1,395.00 | 1,408.00 | 1,408.00 | 0.07% | 11,192 |
| Mar 11, 2026 | 1,396.00 | 1,408.00 | 1,396.00 | 1,407.00 | 1,407.00 | 0.79% | 18,068 |
| Mar 10, 2026 | 1,381.00 | 1,403.00 | 1,381.00 | 1,396.00 | 1,396.00 | 1.09% | 31,288 |