SAMIL C&S Co., Ltd. (KRX:004440)
South Korea · Delayed Price · Currency is KRW 4,590.00
+90.00 (2.00%)
Nov 4, 2026, 3:30 PM KST
SAMIL C&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 4,505.00 | 4,645.00 | 4,330.00 | 4,590.00 | 4,590.00 | 2.00% | 12,536 |
| Nov 3, 2026 | 4,575.00 | 4,610.00 | 4,435.00 | 4,500.00 | 4,500.00 | -2.81% | 10,433 |
| Nov 2, 2026 | 4,490.00 | 4,900.00 | 4,480.00 | 4,630.00 | 4,630.00 | 1.42% | 10,338 |
| Oct 30, 2026 | 4,590.00 | 4,595.00 | 4,440.00 | 4,565.00 | 4,565.00 | -0.65% | 18,662 |
| Oct 29, 2026 | 4,715.00 | 4,810.00 | 4,555.00 | 4,595.00 | 4,595.00 | -4.17% | 23,498 |
| Oct 28, 2026 | 4,930.00 | 4,930.00 | 4,755.00 | 4,795.00 | 4,795.00 | -0.72% | 17,049 |
| Oct 27, 2026 | 4,720.00 | 4,880.00 | 4,720.00 | 4,830.00 | 4,830.00 | 2.22% | 14,622 |
| Oct 26, 2026 | 4,670.00 | 4,875.00 | 4,670.00 | 4,725.00 | 4,725.00 | -3.67% | 16,189 |
| Oct 23, 2026 | 5,070.00 | 5,070.00 | 4,880.00 | 4,905.00 | 4,905.00 | -4.57% | 15,144 |
| Oct 22, 2026 | 5,010.00 | 5,140.00 | 4,965.00 | 5,140.00 | 5,140.00 | 0.98% | 10,297 |
| Oct 21, 2026 | 5,070.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 0.20% | 6,485 |
| Oct 20, 2026 | 5,340.00 | 5,340.00 | 5,020.00 | 5,080.00 | 5,080.00 | -2.87% | 16,459 |
| Oct 19, 2026 | 5,050.00 | 5,250.00 | 5,050.00 | 5,230.00 | 5,230.00 | 0.97% | 10,764 |
| Oct 16, 2026 | 4,975.00 | 5,290.00 | 4,975.00 | 5,180.00 | 5,180.00 | 2.98% | 11,695 |
| Oct 15, 2026 | 5,040.00 | 5,240.00 | 4,960.00 | 5,030.00 | 5,030.00 | -3.64% | 27,655 |
| Oct 14, 2026 | 5,050.00 | 5,240.00 | 5,050.00 | 5,220.00 | 5,220.00 | 1.36% | 9,248 |
| Oct 13, 2026 | 5,160.00 | 5,330.00 | 5,020.00 | 5,150.00 | 5,150.00 | -1.90% | 40,420 |
| Oct 12, 2026 | 5,250.00 | 5,470.00 | 5,210.00 | 5,250.00 | 5,250.00 | -1.32% | 20,432 |
| Oct 8, 2026 | 5,440.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.75% | 28,342 |
| Oct 7, 2026 | 5,500.00 | 5,550.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.37% | 25,336 |
| Oct 6, 2026 | 5,390.00 | 5,530.00 | 5,380.00 | 5,490.00 | 5,490.00 | 0.92% | 27,355 |
| Oct 2, 2026 | 5,530.00 | 5,530.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.18% | 23,940 |
| Oct 1, 2026 | 5,400.00 | 5,530.00 | 5,370.00 | 5,450.00 | 5,450.00 | 0.93% | 24,023 |
| Sep 30, 2026 | 5,420.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | 0.19% | 39,089 |
| Sep 29, 2026 | 5,520.00 | 5,520.00 | 5,340.00 | 5,390.00 | 5,390.00 | -1.46% | 57,705 |
| Sep 28, 2026 | 5,350.00 | 5,580.00 | 5,230.00 | 5,470.00 | 5,470.00 | 8.96% | 157,093 |
| Sep 23, 2026 | 5,120.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | -2.33% | 743,750 |
| Sep 22, 2026 | 5,250.00 | 5,250.00 | 5,030.00 | 5,140.00 | 5,140.00 | -1.53% | 33,774 |
| Sep 21, 2026 | 5,320.00 | 5,550.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.95% | 61,469 |
| Sep 18, 2026 | 5,470.00 | 6,150.00 | 4,980.00 | 5,270.00 | 5,270.00 | 5.82% | 343,561 |
| Sep 17, 2026 | 4,975.00 | 5,120.00 | 4,840.00 | 4,980.00 | 4,980.00 | 0.10% | 93,200 |
| Sep 16, 2026 | 5,130.00 | 5,140.00 | 4,905.00 | 4,975.00 | 4,975.00 | 0.71% | 42,165 |
| Sep 15, 2026 | 4,965.00 | 5,050.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.50% | 3,230 |
| Sep 14, 2026 | 5,020.00 | 5,140.00 | 4,965.00 | 4,965.00 | 4,965.00 | -3.59% | 11,833 |
| Sep 11, 2026 | 5,150.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | - | 9,464 |
| Sep 10, 2026 | 5,270.00 | 5,270.00 | 5,060.00 | 5,150.00 | 5,150.00 | -2.46% | 15,530 |
| Sep 9, 2026 | 5,400.00 | 5,400.00 | 5,120.00 | 5,280.00 | 5,280.00 | -1.31% | 12,422 |
| Sep 8, 2026 | 5,320.00 | 5,410.00 | 5,230.00 | 5,350.00 | 5,350.00 | -0.19% | 11,410 |
| Sep 7, 2026 | 5,390.00 | 5,460.00 | 5,260.00 | 5,360.00 | 5,360.00 | -0.56% | 16,432 |
| Sep 4, 2026 | 5,270.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,390.00 | 1.32% | 14,298 |
| Sep 3, 2026 | 5,130.00 | 5,445.00 | 5,130.00 | 5,320.00 | 5,320.00 | 3.70% | 43,092 |
| Sep 2, 2026 | 5,250.00 | 5,360.00 | 5,130.00 | 5,130.00 | 5,130.00 | -4.29% | 30,531 |
| Sep 1, 2026 | 5,350.00 | 5,450.00 | 5,240.00 | 5,360.00 | 5,360.00 | -0.19% | 22,324 |
| Aug 31, 2026 | 5,320.00 | 5,510.00 | 5,260.00 | 5,370.00 | 5,370.00 | 0.19% | 28,816 |
| Aug 28, 2026 | 5,280.00 | 5,450.00 | 5,210.00 | 5,360.00 | 5,360.00 | 0.75% | 18,817 |
| Aug 27, 2026 | 5,240.00 | 5,350.00 | 5,210.00 | 5,320.00 | 5,320.00 | 0.76% | 19,279 |
| Aug 26, 2026 | 5,170.00 | 5,300.00 | 5,110.00 | 5,280.00 | 5,280.00 | 2.13% | 16,496 |
| Aug 25, 2026 | 4,880.00 | 5,190.00 | 4,800.00 | 5,170.00 | 5,170.00 | 5.94% | 30,334 |
| Aug 24, 2026 | 5,060.00 | 5,060.00 | 4,785.00 | 4,880.00 | 4,880.00 | - | 13,121 |
| Aug 21, 2026 | 4,960.00 | 5,080.00 | 4,800.00 | 4,880.00 | 4,880.00 | -2.40% | 18,285 |