SAMIL C&S Co., Ltd. (KRX:004440)
South Korea · Delayed Price · Currency is KRW 5,980.00
+100.00 (1.70%)
Last updated: Feb 26, 2026, 10:51 AM KST
SAMIL C&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 5,750.00 | 5,950.00 | 5,710.00 | 5,880.00 | 5,880.00 | 3.16% | 28,982 |
| Feb 24, 2026 | 5,780.00 | 5,870.00 | 5,620.00 | 5,700.00 | 5,700.00 | -1.72% | 42,431 |
| Feb 23, 2026 | 5,790.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 0.17% | 70,189 |
| Feb 20, 2026 | 6,010.00 | 6,080.00 | 5,700.00 | 5,790.00 | 5,790.00 | -4.30% | 115,840 |
| Feb 19, 2026 | 6,080.00 | 6,170.00 | 5,700.00 | 6,050.00 | 6,050.00 | -0.33% | 109,428 |
| Feb 13, 2026 | 6,530.00 | 6,530.00 | 6,040.00 | 6,070.00 | 6,070.00 | -7.19% | 168,745 |
| Feb 12, 2026 | 6,150.00 | 6,600.00 | 6,150.00 | 6,540.00 | 6,540.00 | 6.34% | 179,899 |
| Feb 11, 2026 | 6,300.00 | 6,670.00 | 6,130.00 | 6,150.00 | 6,150.00 | -3.00% | 168,225 |
| Feb 10, 2026 | 6,310.00 | 6,350.00 | 6,100.00 | 6,340.00 | 6,340.00 | 1.12% | 48,148 |
| Feb 9, 2026 | 6,300.00 | 6,450.00 | 6,080.00 | 6,270.00 | 6,270.00 | 1.29% | 49,388 |
| Feb 6, 2026 | 6,060.00 | 6,210.00 | 5,810.00 | 6,190.00 | 6,190.00 | 0.65% | 68,416 |
| Feb 5, 2026 | 6,210.00 | 6,450.00 | 5,800.00 | 6,150.00 | 6,150.00 | 0.33% | 154,653 |
| Feb 4, 2026 | 6,000.00 | 6,320.00 | 6,000.00 | 6,130.00 | 6,130.00 | 0.66% | 130,489 |
| Feb 3, 2026 | 5,850.00 | 6,130.00 | 5,800.00 | 6,090.00 | 6,090.00 | 4.46% | 92,569 |
| Feb 2, 2026 | 5,760.00 | 6,060.00 | 5,700.00 | 5,830.00 | 5,830.00 | 0.52% | 73,405 |
| Jan 30, 2026 | 5,950.00 | 5,970.00 | 5,740.00 | 5,800.00 | 5,800.00 | -2.52% | 31,038 |
| Jan 29, 2026 | 5,900.00 | 6,010.00 | 5,750.00 | 5,950.00 | 5,950.00 | 0.85% | 25,755 |
| Jan 28, 2026 | 5,600.00 | 6,140.00 | 5,600.00 | 5,900.00 | 5,900.00 | 3.15% | 90,817 |
| Jan 27, 2026 | 5,770.00 | 5,820.00 | 5,660.00 | 5,720.00 | 5,720.00 | -1.72% | 24,443 |
| Jan 26, 2026 | 5,720.00 | 5,820.00 | 5,610.00 | 5,820.00 | 5,820.00 | 1.04% | 52,373 |
| Jan 23, 2026 | 5,850.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,760.00 | -1.71% | 33,264 |
| Jan 22, 2026 | 5,860.00 | 6,090.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.85% | 58,040 |
| Jan 21, 2026 | 6,020.00 | 6,090.00 | 5,690.00 | 5,910.00 | 5,910.00 | -1.17% | 52,463 |
| Jan 20, 2026 | 5,720.00 | 6,250.00 | 5,720.00 | 5,980.00 | 5,980.00 | 4.18% | 113,835 |
| Jan 19, 2026 | 5,810.00 | 5,860.00 | 5,610.00 | 5,740.00 | 5,740.00 | -1.20% | 35,432 |
| Jan 16, 2026 | 5,860.00 | 6,100.00 | 5,460.00 | 5,810.00 | 5,810.00 | -1.53% | 65,441 |
| Jan 15, 2026 | 5,860.00 | 5,920.00 | 5,650.00 | 5,900.00 | 5,900.00 | 0.68% | 37,234 |
| Jan 14, 2026 | 5,680.00 | 5,860.00 | 5,590.00 | 5,860.00 | 5,860.00 | 2.27% | 41,283 |
| Jan 13, 2026 | 5,970.00 | 6,200.00 | 5,520.00 | 5,730.00 | 5,730.00 | -4.66% | 82,067 |
| Jan 12, 2026 | 5,720.00 | 6,010.00 | 5,660.00 | 6,010.00 | 6,010.00 | 3.44% | 77,121 |
| Jan 9, 2026 | 5,600.00 | 6,080.00 | 5,600.00 | 5,810.00 | 5,810.00 | 2.83% | 66,967 |
| Jan 8, 2026 | 5,780.00 | 5,790.00 | 5,560.00 | 5,650.00 | 5,650.00 | -2.59% | 64,799 |
| Jan 7, 2026 | 5,550.00 | 6,000.00 | 5,530.00 | 5,800.00 | 5,800.00 | 3.57% | 135,366 |
| Jan 6, 2026 | 5,790.00 | 5,790.00 | 5,580.00 | 5,600.00 | 5,600.00 | -3.28% | 89,791 |
| Jan 5, 2026 | 5,990.00 | 5,990.00 | 5,570.00 | 5,790.00 | 5,790.00 | -3.50% | 255,812 |
| Jan 2, 2026 | 5,990.00 | 6,580.00 | 5,870.00 | 6,000.00 | 6,000.00 | 0.17% | 683,243 |
| Dec 30, 2025 | 5,560.00 | 6,980.00 | 5,440.00 | 5,990.00 | 5,990.00 | 8.71% | 5,354,330 |
| Dec 29, 2025 | 5,710.00 | 6,150.00 | 5,300.00 | 5,510.00 | 5,510.00 | -12.12% | 1,705,438 |
| Dec 26, 2025 | 4,835.00 | 6,270.00 | 4,775.00 | 6,270.00 | 6,270.00 | 29.81% | 939,939 |
| Dec 24, 2025 | 4,570.00 | 4,950.00 | 4,570.00 | 4,830.00 | 4,830.00 | 4.77% | 70,733 |
| Dec 23, 2025 | 4,755.00 | 4,780.00 | 4,610.00 | 4,610.00 | 4,610.00 | -3.05% | 16,215 |
| Dec 22, 2025 | 4,875.00 | 4,875.00 | 4,690.00 | 4,755.00 | 4,755.00 | 0.32% | 8,568 |
| Dec 19, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.94% | 12,959 |
| Dec 18, 2025 | 4,750.00 | 4,870.00 | 4,720.00 | 4,785.00 | 4,785.00 | -0.42% | 10,083 |
| Dec 17, 2025 | 4,755.00 | 4,870.00 | 4,750.00 | 4,805.00 | 4,805.00 | 0.10% | 24,341 |
| Dec 16, 2025 | 4,805.00 | 4,900.00 | 4,750.00 | 4,800.00 | 4,800.00 | -0.31% | 34,634 |
| Dec 15, 2025 | 4,630.00 | 4,820.00 | 4,630.00 | 4,815.00 | 4,815.00 | 4.11% | 46,671 |
| Dec 12, 2025 | 4,695.00 | 4,785.00 | 4,585.00 | 4,625.00 | 4,625.00 | 0.43% | 47,074 |
| Dec 11, 2025 | 4,775.00 | 4,815.00 | 4,520.00 | 4,605.00 | 4,605.00 | 1.88% | 119,273 |
| Dec 10, 2025 | 4,530.00 | 4,980.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.09% | 162,768 |