SAMIL C&S Co., Ltd. (KRX:004440)
South Korea · Delayed Price · Currency is KRW 4,215.00
-55.00 (-1.29%)
At close: Nov 25, 2025
SAMIL C&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4,215.00 | 4,255.00 | 4,190.00 | 4,220.00 | 4,220.00 | 0.12% | 4,798 |
| Nov 25, 2025 | 4,270.00 | 4,360.00 | 4,165.00 | 4,215.00 | 4,215.00 | -1.29% | 11,743 |
| Nov 24, 2025 | 4,375.00 | 4,645.00 | 4,225.00 | 4,270.00 | 4,270.00 | -0.70% | 7,725 |
| Nov 21, 2025 | 4,405.00 | 4,405.00 | 4,175.00 | 4,300.00 | 4,300.00 | -1.71% | 11,448 |
| Nov 20, 2025 | 4,355.00 | 4,490.00 | 4,350.00 | 4,375.00 | 4,375.00 | 0.46% | 4,094 |
| Nov 19, 2025 | 4,360.00 | 4,360.00 | 4,225.00 | 4,355.00 | 4,355.00 | - | 2,956 |
| Nov 18, 2025 | 4,460.00 | 4,460.00 | 4,290.00 | 4,355.00 | 4,355.00 | -2.68% | 12,116 |
| Nov 17, 2025 | 4,425.00 | 4,515.00 | 4,335.00 | 4,475.00 | 4,475.00 | 0.67% | 9,951 |
| Nov 14, 2025 | 4,460.00 | 4,520.00 | 4,340.00 | 4,445.00 | 4,445.00 | -0.34% | 9,956 |
| Nov 13, 2025 | 4,400.00 | 4,595.00 | 4,375.00 | 4,460.00 | 4,460.00 | 0.79% | 7,345 |
| Nov 12, 2025 | 4,295.00 | 4,480.00 | 4,295.00 | 4,425.00 | 4,425.00 | 3.03% | 6,901 |
| Nov 11, 2025 | 4,255.00 | 4,320.00 | 4,180.00 | 4,295.00 | 4,295.00 | 0.12% | 9,383 |
| Nov 10, 2025 | 4,265.00 | 4,315.00 | 4,180.00 | 4,290.00 | 4,290.00 | 0.59% | 7,628 |
| Nov 7, 2025 | 4,340.00 | 4,340.00 | 4,172.00 | 4,265.00 | 4,265.00 | -1.95% | 16,586 |
| Nov 6, 2025 | 4,345.00 | 4,445.00 | 4,270.00 | 4,350.00 | 4,350.00 | -0.57% | 13,527 |
| Nov 5, 2025 | 4,260.00 | 4,880.00 | 4,030.00 | 4,375.00 | 4,375.00 | 2.70% | 99,814 |
| Nov 4, 2025 | 4,310.00 | 4,445.00 | 4,235.00 | 4,260.00 | 4,260.00 | -1.16% | 13,639 |
| Nov 3, 2025 | 4,515.00 | 4,525.00 | 4,310.00 | 4,310.00 | 4,310.00 | -3.36% | 19,709 |
| Oct 31, 2025 | 4,470.00 | 4,470.00 | 4,335.00 | 4,460.00 | 4,460.00 | 0.90% | 9,560 |
| Oct 30, 2025 | 4,540.00 | 4,540.00 | 4,320.00 | 4,420.00 | 4,420.00 | -2.64% | 25,162 |
| Oct 29, 2025 | 4,555.00 | 4,615.00 | 4,460.00 | 4,540.00 | 4,540.00 | - | 6,551 |
| 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% | 9,359 |
| Oct 24, 2025 | 4,665.00 | 4,725.00 | 4,545.00 | 4,625.00 | 4,625.00 | -1.60% | 27,482 |
| Oct 23, 2025 | 4,725.00 | 4,725.00 | 4,660.00 | 4,700.00 | 4,700.00 | -0.53% | 7,702 |
| Oct 22, 2025 | 4,710.00 | 4,730.00 | 4,595.00 | 4,725.00 | 4,725.00 | -0.11% | 23,872 |
| 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% | 59,261 |
| 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% | 34,632 |
| 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% | 27,055 |
| 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% | 4,239 |
| Sep 18, 2025 | 5,050.00 | 5,050.00 | 4,810.00 | 4,950.00 | 4,950.00 | 1.02% | 23,191 |
| 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% | 19,537 |
| Sep 15, 2025 | 5,050.00 | 5,050.00 | 4,970.00 | 4,980.00 | 4,980.00 | -1.39% | 14,572 |
| 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% | 8,319 |