SAMIL C&S Co., Ltd. (KRX:004440)
South Korea · Delayed Price · Currency is KRW 4,820.00
-75.00 (-1.53%)
At close: Oct 1, 2025
SAMIL C&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 4,820.00 | 4,820.00 | 4,717.00 | 4,800.00 | 4,800.00 | -0.41% | 8,269 |
| Oct 1, 2025 | 4,895.00 | 5,010.00 | 4,815.00 | 4,820.00 | 4,820.00 | -1.53% | 7,464 |
| Sep 30, 2025 | 4,925.00 | 4,935.00 | 4,805.00 | 4,895.00 | 4,895.00 | -0.51% | 2,442 |
| Sep 29, 2025 | 4,785.00 | 4,940.00 | 4,740.00 | 4,920.00 | 4,920.00 | 2.71% | 10,369 |
| Sep 26, 2025 | 4,805.00 | 4,805.00 | 4,675.00 | 4,790.00 | 4,790.00 | -0.31% | 12,572 |
| Sep 25, 2025 | 4,645.00 | 4,880.00 | 4,580.00 | 4,805.00 | 4,805.00 | 4.46% | 22,448 |
| Sep 24, 2025 | 4,800.00 | 4,925.00 | 4,570.00 | 4,600.00 | 4,600.00 | -4.17% | 58,966 |
| Sep 23, 2025 | 4,950.00 | 4,950.00 | 4,720.00 | 4,800.00 | 4,800.00 | -1.54% | 27,615 |
| Sep 22, 2025 | 4,975.00 | 4,975.00 | 4,865.00 | 4,875.00 | 4,875.00 | -2.01% | 10,207 |
| Sep 19, 2025 | 5,000.00 | 5,000.00 | 4,900.00 | 4,975.00 | 4,975.00 | 0.51% | 4,469 |
| Sep 18, 2025 | 5,050.00 | 5,050.00 | 4,810.00 | 4,950.00 | 4,950.00 | 1.02% | 23,484 |
| Sep 17, 2025 | 5,030.00 | 5,030.00 | 4,860.00 | 4,900.00 | 4,900.00 | - | 8,330 |
| Sep 16, 2025 | 4,980.00 | 4,995.00 | 4,860.00 | 4,900.00 | 4,900.00 | -1.61% | 19,717 |
| Sep 15, 2025 | 5,050.00 | 5,050.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.39% | 14,854 |
| Sep 12, 2025 | 5,030.00 | 5,150.00 | 4,920.00 | 5,050.00 | 5,050.00 | 0.60% | 44,423 |
| Sep 11, 2025 | 5,130.00 | 5,140.00 | 4,950.00 | 5,020.00 | 5,020.00 | -0.20% | 8,551 |
| Sep 10, 2025 | 4,970.00 | 5,030.00 | 4,920.00 | 5,030.00 | 5,030.00 | 1.21% | 14,982 |
| Sep 9, 2025 | 4,995.00 | 5,020.00 | 4,925.00 | 4,970.00 | 4,970.00 | 0.10% | 5,165 |
| Sep 8, 2025 | 5,050.00 | 5,050.00 | 4,860.00 | 4,965.00 | 4,965.00 | 0.40% | 3,596 |
| Sep 5, 2025 | 5,090.00 | 5,090.00 | 4,865.00 | 4,945.00 | 4,945.00 | - | 5,919 |
| Sep 4, 2025 | 4,950.00 | 5,160.00 | 4,870.00 | 4,945.00 | 4,945.00 | 1.96% | 5,338 |
| Sep 3, 2025 | 4,865.00 | 4,865.00 | 4,800.00 | 4,850.00 | 4,850.00 | 0.41% | 3,475 |
| Sep 2, 2025 | 4,820.00 | 4,935.00 | 4,820.00 | 4,830.00 | 4,830.00 | -0.51% | 3,322 |
| Sep 1, 2025 | 4,860.00 | 4,895.00 | 4,740.00 | 4,855.00 | 4,855.00 | -1.02% | 5,862 |
| Aug 29, 2025 | 5,020.00 | 5,090.00 | 4,895.00 | 4,905.00 | 4,905.00 | -1.80% | 9,252 |
| Aug 28, 2025 | 5,060.00 | 5,060.00 | 4,905.00 | 4,995.00 | 4,995.00 | 1.22% | 5,236 |
| Aug 27, 2025 | 4,940.00 | 5,000.00 | 4,780.00 | 4,935.00 | 4,935.00 | 1.33% | 10,102 |
| Aug 26, 2025 | 5,020.00 | 5,020.00 | 4,805.00 | 4,870.00 | 4,870.00 | -0.61% | 4,862 |
| Aug 25, 2025 | 4,900.00 | 4,960.00 | 4,860.00 | 4,900.00 | 4,900.00 | - | 6,554 |
| Aug 22, 2025 | 5,030.00 | 5,030.00 | 4,760.00 | 4,900.00 | 4,900.00 | -1.71% | 12,365 |
| Aug 21, 2025 | 5,080.00 | 5,190.00 | 4,985.00 | 4,985.00 | 4,985.00 | -1.87% | 9,039 |
| Aug 20, 2025 | 4,975.00 | 5,210.00 | 4,915.00 | 5,080.00 | 5,080.00 | 2.52% | 40,108 |
| Aug 19, 2025 | 4,935.00 | 4,960.00 | 4,725.00 | 4,955.00 | 4,955.00 | 2.80% | 24,371 |
| Aug 18, 2025 | 4,765.00 | 4,860.00 | 4,660.00 | 4,820.00 | 4,820.00 | 0.52% | 13,497 |
| Aug 14, 2025 | 4,845.00 | 4,845.00 | 4,775.00 | 4,795.00 | 4,795.00 | -0.93% | 8,054 |
| Aug 13, 2025 | 4,905.00 | 4,945.00 | 4,800.00 | 4,840.00 | 4,840.00 | -2.12% | 23,553 |
| Aug 12, 2025 | 5,120.00 | 5,120.00 | 4,815.00 | 4,945.00 | 4,945.00 | -0.80% | 14,660 |
| Aug 11, 2025 | 4,940.00 | 5,070.00 | 4,860.00 | 4,985.00 | 4,985.00 | 1.32% | 10,250 |
| Aug 8, 2025 | 4,970.00 | 4,980.00 | 4,835.00 | 4,920.00 | 4,920.00 | -0.10% | 8,298 |
| Aug 7, 2025 | 4,940.00 | 5,220.00 | 4,905.00 | 4,925.00 | 4,925.00 | - | 22,553 |
| Aug 6, 2025 | 4,885.00 | 4,930.00 | 4,755.00 | 4,925.00 | 4,925.00 | 0.82% | 7,357 |
| Aug 5, 2025 | 4,880.00 | 4,940.00 | 4,830.00 | 4,885.00 | 4,885.00 | -0.41% | 8,357 |
| Aug 4, 2025 | 4,855.00 | 4,940.00 | 4,845.00 | 4,905.00 | 4,905.00 | 0.20% | 5,033 |
| Aug 1, 2025 | 4,980.00 | 5,060.00 | 4,835.00 | 4,895.00 | 4,895.00 | -2.88% | 26,634 |
| Jul 31, 2025 | 4,985.00 | 5,130.00 | 4,980.00 | 5,040.00 | 5,040.00 | - | 12,936 |
| Jul 30, 2025 | 5,050.00 | 5,200.00 | 4,950.00 | 5,040.00 | 5,040.00 | -0.20% | 13,148 |
| Jul 29, 2025 | 5,120.00 | 5,130.00 | 4,985.00 | 5,050.00 | 5,050.00 | -1.75% | 14,037 |
| Jul 28, 2025 | 5,240.00 | 5,240.00 | 5,100.00 | 5,140.00 | 5,140.00 | -1.91% | 11,421 |
| Jul 25, 2025 | 5,100.00 | 5,330.00 | 5,070.00 | 5,240.00 | 5,240.00 | 2.34% | 24,537 |
| Jul 24, 2025 | 5,210.00 | 5,290.00 | 5,080.00 | 5,120.00 | 5,120.00 | -2.85% | 23,964 |