Skip to main content
logo
SAMIL C&S Co., Ltd. (KRX:004440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,740.00
-45.00 (-0.94%)
At close: Dec 19, 2025

SAMIL C&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20254,900.004,900.004,700.004,740.004,740.00-0.94%12,959
Dec 18, 20254,750.004,870.004,720.004,785.004,785.00-0.42%10,083
Dec 17, 20254,755.004,870.004,750.004,805.004,805.000.10%24,341
Dec 16, 20254,805.004,900.004,750.004,800.004,800.00-0.31%34,634
Dec 15, 20254,630.004,820.004,630.004,815.004,815.004.11%46,671
Dec 12, 20254,695.004,785.004,585.004,625.004,625.000.43%47,074
Dec 11, 20254,775.004,815.004,520.004,605.004,605.001.88%119,273
Dec 10, 20254,530.004,980.004,520.004,520.004,520.00-1.09%162,768
Dec 9, 20254,610.004,720.004,435.004,570.004,570.00-0.76%102,521
Dec 8, 20254,690.004,695.004,505.004,605.004,605.00-2.95%159,623
Dec 5, 20254,040.005,180.004,000.004,745.004,745.0017.45%2,261,301
Dec 4, 20254,020.004,085.004,020.004,040.004,040.000.25%5,964
Dec 3, 20254,060.004,060.003,990.004,030.004,030.00-0.86%17,353
Dec 2, 20254,090.004,090.004,010.004,065.004,065.00-0.73%17,053
Dec 1, 20254,130.004,130.004,060.004,095.004,095.00-0.61%10,361
Nov 28, 20254,115.004,155.004,100.004,120.004,120.000.49%4,135
Nov 27, 20254,215.004,270.004,100.004,100.004,100.00-2.84%9,605
Nov 26, 20254,215.004,255.004,190.004,220.004,220.000.12%4,798
Nov 25, 20254,270.004,360.004,165.004,215.004,215.00-1.29%11,743
Nov 24, 20254,375.004,645.004,225.004,270.004,270.00-0.70%7,725
Nov 21, 20254,405.004,405.004,175.004,300.004,300.00-1.71%11,448
Nov 20, 20254,355.004,490.004,350.004,375.004,375.000.46%4,094
Nov 19, 20254,360.004,360.004,225.004,355.004,355.00-2,956
Nov 18, 20254,460.004,460.004,290.004,355.004,355.00-2.68%12,116
Nov 17, 20254,425.004,515.004,335.004,475.004,475.000.67%9,951
Nov 14, 20254,460.004,520.004,340.004,445.004,445.00-0.34%9,956
Nov 13, 20254,400.004,595.004,375.004,460.004,460.000.79%7,345
Nov 12, 20254,295.004,480.004,295.004,425.004,425.003.03%6,901
Nov 11, 20254,255.004,320.004,180.004,295.004,295.000.12%9,383
Nov 10, 20254,265.004,315.004,180.004,290.004,290.000.59%7,628
Nov 7, 20254,340.004,340.004,172.004,265.004,265.00-1.95%16,586
Nov 6, 20254,345.004,445.004,270.004,350.004,350.00-0.57%13,527
Nov 5, 20254,260.004,880.004,030.004,375.004,375.002.70%99,814
Nov 4, 20254,310.004,445.004,235.004,260.004,260.00-1.16%13,639
Nov 3, 20254,515.004,525.004,310.004,310.004,310.00-3.36%19,709
Oct 31, 20254,470.004,470.004,335.004,460.004,460.000.90%9,560
Oct 30, 20254,540.004,540.004,320.004,420.004,420.00-2.64%25,162
Oct 29, 20254,555.004,615.004,460.004,540.004,540.00-6,551
Oct 28, 20254,570.004,620.004,500.004,540.004,540.00-0.77%11,338
Oct 27, 20254,625.004,625.004,525.004,575.004,575.00-1.08%9,359
Oct 24, 20254,665.004,725.004,545.004,625.004,625.00-1.60%27,482
Oct 23, 20254,725.004,725.004,660.004,700.004,700.00-0.53%7,702
Oct 22, 20254,710.004,730.004,595.004,725.004,725.00-0.11%23,872
Oct 21, 20254,750.004,800.004,730.004,730.004,730.00-1.97%10,558
Oct 20, 20254,695.004,850.004,630.004,825.004,825.002.77%32,051
Oct 17, 20254,900.004,900.004,560.004,695.004,695.00-0.74%59,261
Oct 16, 20254,925.004,940.004,690.004,730.004,730.00-3.07%21,073
Oct 15, 20254,900.005,000.004,770.004,880.004,880.001.24%5,636
Oct 14, 20254,600.004,900.004,590.004,820.004,820.004.78%18,705
Oct 13, 20254,720.004,870.004,530.004,600.004,600.00-2.54%34,632