SAMIL C&S Co., Ltd. (KRX:004440)
South Korea · Delayed Price · Currency is KRW 4,945.00
-75.00 (-1.49%)
Jun 2, 2026, 3:30 PM KST
SAMIL C&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5,020.00 | 5,020.00 | 4,800.00 | 4,945.00 | 4,945.00 | -1.49% | 32,238 |
| Jun 1, 2026 | 5,130.00 | 5,160.00 | 4,800.00 | 5,020.00 | 5,020.00 | -3.28% | 70,054 |
| May 29, 2026 | 5,410.00 | 5,570.00 | 5,130.00 | 5,190.00 | 5,190.00 | -4.95% | 62,798 |
| May 28, 2026 | 5,560.00 | 5,560.00 | 5,190.00 | 5,460.00 | 5,460.00 | -2.50% | 69,470 |
| May 27, 2026 | 5,880.00 | 5,990.00 | 5,340.00 | 5,600.00 | 5,600.00 | -4.76% | 197,218 |
| May 26, 2026 | 6,050.00 | 6,190.00 | 5,860.00 | 5,880.00 | 5,880.00 | -2.81% | 37,881 |
| May 22, 2026 | 5,920.00 | 6,180.00 | 5,920.00 | 6,050.00 | 6,050.00 | 1.85% | 32,915 |
| May 21, 2026 | 6,100.00 | 6,180.00 | 5,870.00 | 5,940.00 | 5,940.00 | -1.00% | 102,279 |
| May 20, 2026 | 6,130.00 | 6,250.00 | 5,800.00 | 6,000.00 | 6,000.00 | -1.32% | 32,134 |
| May 19, 2026 | 6,140.00 | 6,190.00 | 5,960.00 | 6,080.00 | 6,080.00 | -0.98% | 43,716 |
| May 18, 2026 | 6,250.00 | 6,370.00 | 6,030.00 | 6,140.00 | 6,140.00 | -4.06% | 57,513 |
| May 15, 2026 | 6,580.00 | 6,590.00 | 6,250.00 | 6,400.00 | 6,400.00 | -2.59% | 43,570 |
| May 14, 2026 | 6,610.00 | 6,740.00 | 6,440.00 | 6,570.00 | 6,570.00 | -1.20% | 94,833 |
| May 13, 2026 | 6,610.00 | 6,740.00 | 6,590.00 | 6,650.00 | 6,650.00 | -1.34% | 43,855 |
| May 12, 2026 | 6,700.00 | 6,880.00 | 6,570.00 | 6,740.00 | 6,740.00 | -2.03% | 78,668 |
| May 11, 2026 | 7,140.00 | 7,190.00 | 6,840.00 | 6,880.00 | 6,880.00 | -4.44% | 80,441 |
| May 8, 2026 | 7,100.00 | 7,370.00 | 7,080.00 | 7,200.00 | 7,200.00 | -0.55% | 56,247 |
| May 7, 2026 | 7,360.00 | 7,500.00 | 7,150.00 | 7,240.00 | 7,240.00 | -3.47% | 66,984 |
| May 6, 2026 | 7,620.00 | 7,860.00 | 7,280.00 | 7,500.00 | 7,500.00 | -2.09% | 89,123 |
| May 4, 2026 | 8,100.00 | 8,150.00 | 7,660.00 | 7,660.00 | 7,660.00 | -6.81% | 133,918 |
| Apr 30, 2026 | 8,380.00 | 8,380.00 | 7,850.00 | 8,220.00 | 8,220.00 | -1.91% | 92,280 |
| Apr 29, 2026 | 8,240.00 | 8,440.00 | 8,130.00 | 8,380.00 | 8,380.00 | 1.58% | 65,015 |
| Apr 28, 2026 | 8,110.00 | 8,500.00 | 8,070.00 | 8,250.00 | 8,250.00 | 1.73% | 109,335 |
| Apr 27, 2026 | 7,810.00 | 8,180.00 | 7,710.00 | 8,110.00 | 8,110.00 | 3.58% | 138,292 |
| Apr 24, 2026 | 7,940.00 | 8,200.00 | 7,620.00 | 7,830.00 | 7,830.00 | -1.39% | 163,227 |
| Apr 23, 2026 | 7,410.00 | 8,930.00 | 7,410.00 | 7,940.00 | 7,940.00 | 7.30% | 1,582,580 |
| Apr 22, 2026 | 7,330.00 | 7,410.00 | 7,160.00 | 7,400.00 | 7,400.00 | 0.95% | 86,317 |
| Apr 21, 2026 | 7,460.00 | 7,460.00 | 7,080.00 | 7,330.00 | 7,330.00 | -1.87% | 100,935 |
| Apr 20, 2026 | 7,390.00 | 7,530.00 | 7,330.00 | 7,470.00 | 7,470.00 | - | 55,396 |
| Apr 17, 2026 | 7,490.00 | 7,530.00 | 7,310.00 | 7,470.00 | 7,470.00 | -0.27% | 74,625 |
| Apr 16, 2026 | 7,480.00 | 7,600.00 | 7,190.00 | 7,490.00 | 7,490.00 | -0.93% | 146,833 |
| Apr 15, 2026 | 7,440.00 | 7,820.00 | 7,240.00 | 7,560.00 | 7,560.00 | 0.80% | 247,323 |
| Apr 14, 2026 | 7,880.00 | 7,880.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.06% | 148,879 |
| Apr 13, 2026 | 7,830.00 | 7,900.00 | 7,580.00 | 7,900.00 | 7,900.00 | -1.25% | 108,337 |
| Apr 10, 2026 | 8,020.00 | 8,140.00 | 7,760.00 | 8,000.00 | 8,000.00 | -0.25% | 72,770 |
| Apr 9, 2026 | 8,370.00 | 8,550.00 | 8,010.00 | 8,020.00 | 8,020.00 | -3.95% | 106,723 |
| Apr 8, 2026 | 8,470.00 | 8,870.00 | 8,220.00 | 8,350.00 | 8,350.00 | -0.48% | 116,625 |
| Apr 7, 2026 | 8,720.00 | 8,850.00 | 8,160.00 | 8,390.00 | 8,390.00 | -3.78% | 157,433 |
| Apr 6, 2026 | 9,280.00 | 9,280.00 | 8,560.00 | 8,720.00 | 8,720.00 | -3.33% | 130,858 |
| Apr 3, 2026 | 9,510.00 | 9,890.00 | 8,700.00 | 9,020.00 | 9,020.00 | -1.53% | 228,134 |
| Apr 2, 2026 | 10,250.00 | 10,400.00 | 9,010.00 | 9,160.00 | 9,160.00 | -12.18% | 198,488 |
| Apr 1, 2026 | 10,090.00 | 10,620.00 | 10,090.00 | 10,430.00 | 10,430.00 | 6.32% | 102,154 |
| Mar 31, 2026 | 10,110.00 | 10,110.00 | 9,710.00 | 9,810.00 | 9,810.00 | -2.58% | 42,526 |
| Mar 30, 2026 | 9,510.00 | 10,180.00 | 9,510.00 | 10,070.00 | 10,070.00 | 0.70% | 74,492 |
| Mar 27, 2026 | 9,630.00 | 10,940.00 | 9,120.00 | 10,000.00 | 10,000.00 | 0.50% | 776,105 |
| Mar 26, 2026 | 9,390.00 | 11,070.00 | 8,710.00 | 9,950.00 | 9,950.00 | 10.80% | 2,489,764 |
| Mar 25, 2026 | 7,690.00 | 8,980.00 | 7,540.00 | 8,980.00 | 8,980.00 | 29.96% | 1,353,279 |
| Mar 24, 2026 | 6,330.00 | 8,120.00 | 6,330.00 | 6,910.00 | 6,910.00 | 9.16% | 1,660,843 |
| Mar 23, 2026 | 6,800.00 | 6,800.00 | 6,270.00 | 6,330.00 | 6,330.00 | -4.67% | 89,354 |
| Mar 20, 2026 | 6,500.00 | 6,800.00 | 6,420.00 | 6,640.00 | 6,640.00 | 3.75% | 137,959 |