Samil Co.Ltd. (KOSDAQ:032280)
South Korea · Delayed Price · Currency is KRW 1,324.00
+3.00 (0.23%)
At close: Oct 8, 2026
Samil Co.Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,321.00 | 1,329.00 | 1,306.00 | 1,324.00 | 1,324.00 | 0.23% | 23,831 |
| Oct 7, 2026 | 1,334.00 | 1,334.00 | 1,306.00 | 1,321.00 | 1,321.00 | -0.15% | 4,240 |
| Oct 6, 2026 | 1,311.00 | 1,330.00 | 1,306.00 | 1,323.00 | 1,323.00 | 1.07% | 4,246 |
| Oct 2, 2026 | 1,308.00 | 1,319.00 | 1,305.00 | 1,309.00 | 1,309.00 | -0.68% | 6,386 |
| Oct 1, 2026 | 1,317.00 | 1,329.00 | 1,308.00 | 1,318.00 | 1,318.00 | 0.23% | 111,078 |
| Sep 30, 2026 | 1,335.00 | 1,338.00 | 1,312.00 | 1,315.00 | 1,315.00 | -1.50% | 61,741 |
| Sep 29, 2026 | 1,333.00 | 1,339.00 | 1,319.00 | 1,335.00 | 1,335.00 | 1.06% | 73,930 |
| Sep 28, 2026 | 1,330.00 | 1,349.00 | 1,319.00 | 1,321.00 | 1,321.00 | -0.90% | 55,347 |
| Sep 23, 2026 | 1,331.00 | 1,337.00 | 1,321.00 | 1,333.00 | 1,333.00 | -0.52% | 10,069 |
| Sep 22, 2026 | 1,333.00 | 1,342.00 | 1,331.00 | 1,340.00 | 1,340.00 | 0.53% | 9,615 |
| Sep 21, 2026 | 1,340.00 | 1,360.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.89% | 53,258 |
| Sep 18, 2026 | 1,358.00 | 1,358.00 | 1,320.00 | 1,345.00 | 1,345.00 | - | 8,096 |
| 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 |