SAMIL C&S Co., Ltd. (KRX:004440)
South Korea · Delayed Price · Currency is KRW 4,310.00
-150.00 (-3.36%)
At close: Nov 3, 2025
SAMIL C&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 4,515.00 | 4,525.00 | 4,310.00 | 4,310.00 | 4,310.00 | -3.36% | 20,292 |
| Oct 31, 2025 | 4,470.00 | 4,470.00 | 4,335.00 | 4,460.00 | 4,460.00 | 0.90% | 9,645 |
| Oct 30, 2025 | 4,540.00 | 4,540.00 | 4,320.00 | 4,420.00 | 4,420.00 | -2.64% | 25,491 |
| Oct 29, 2025 | 4,555.00 | 4,615.00 | 4,460.00 | 4,540.00 | 4,540.00 | - | 6,679 |
| Oct 28, 2025 | 4,570.00 | 4,620.00 | 4,500.00 | 4,540.00 | 4,540.00 | -0.77% | 11,338 |
| Oct 27, 2025 | 4,625.00 | 4,625.00 | 4,525.00 | 4,575.00 | 4,575.00 | -1.08% | 9,951 |
| Oct 24, 2025 | 4,665.00 | 4,725.00 | 4,545.00 | 4,625.00 | 4,625.00 | -1.60% | 27,934 |
| Oct 23, 2025 | 4,725.00 | 4,725.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.53% | 8,003 |
| Oct 22, 2025 | 4,710.00 | 4,730.00 | 4,595.00 | 4,725.00 | 4,725.00 | -0.11% | 24,033 |
| Oct 21, 2025 | 4,750.00 | 4,800.00 | 4,730.00 | 4,730.00 | 4,730.00 | -1.97% | 10,558 |
| Oct 20, 2025 | 4,695.00 | 4,850.00 | 4,630.00 | 4,825.00 | 4,825.00 | 2.77% | 32,051 |
| Oct 17, 2025 | 4,900.00 | 4,900.00 | 4,560.00 | 4,695.00 | 4,695.00 | -0.74% | 59,839 |
| Oct 16, 2025 | 4,925.00 | 4,940.00 | 4,690.00 | 4,730.00 | 4,730.00 | -3.07% | 21,073 |
| Oct 15, 2025 | 4,900.00 | 5,000.00 | 4,770.00 | 4,880.00 | 4,880.00 | 1.24% | 5,636 |
| Oct 14, 2025 | 4,600.00 | 4,900.00 | 4,590.00 | 4,820.00 | 4,820.00 | 4.78% | 18,705 |
| Oct 13, 2025 | 4,720.00 | 4,870.00 | 4,530.00 | 4,600.00 | 4,600.00 | -2.54% | 34,831 |
| Oct 10, 2025 | 4,765.00 | 4,790.00 | 4,605.00 | 4,720.00 | 4,720.00 | -1.67% | 11,804 |
| Oct 2, 2025 | 4,820.00 | 4,820.00 | 4,717.00 | 4,800.00 | 4,800.00 | -0.41% | 8,412 |
| 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 |