SAMIL C&S Co., Ltd. (KRX:004440)
South Korea · Delayed Price · Currency is KRW 4,890.00
-100.00 (-2.00%)
Jul 21, 2026, 3:30 PM KST
SAMIL C&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5,020.00 | 5,280.00 | 4,905.00 | 4,990.00 | 4,990.00 | -1.58% | 45,209 |
| Jul 16, 2026 | 5,300.00 | 5,300.00 | 5,030.00 | 5,070.00 | 5,070.00 | -4.52% | 34,492 |
| Jul 15, 2026 | 5,180.00 | 5,460.00 | 5,180.00 | 5,310.00 | 5,310.00 | 2.51% | 42,677 |
| Jul 14, 2026 | 5,310.00 | 5,590.00 | 5,090.00 | 5,180.00 | 5,180.00 | -4.43% | 72,095 |
| Jul 13, 2026 | 5,820.00 | 6,030.00 | 5,400.00 | 5,420.00 | 5,420.00 | -6.07% | 95,225 |
| Jul 10, 2026 | 5,420.00 | 5,960.00 | 5,420.00 | 5,770.00 | 5,770.00 | 5.68% | 82,035 |
| Jul 9, 2026 | 5,650.00 | 5,850.00 | 5,370.00 | 5,460.00 | 5,460.00 | -6.83% | 106,508 |
| Jul 8, 2026 | 5,950.00 | 6,260.00 | 5,710.00 | 5,860.00 | 5,860.00 | -1.51% | 103,470 |
| Jul 7, 2026 | 5,900.00 | 6,890.00 | 5,800.00 | 5,950.00 | 5,950.00 | -1.16% | 499,033 |
| Jul 6, 2026 | 5,950.00 | 6,360.00 | 5,600.00 | 6,020.00 | 6,020.00 | 2.03% | 114,553 |
| Jul 3, 2026 | 6,480.00 | 6,490.00 | 5,500.00 | 5,900.00 | 5,900.00 | -2.96% | 191,762 |
| Jul 2, 2026 | 7,100.00 | 7,350.00 | 6,010.00 | 6,080.00 | 6,080.00 | -18.93% | 360,988 |
| Jul 1, 2026 | 6,540.00 | 7,800.00 | 6,420.00 | 7,500.00 | 7,500.00 | 16.82% | 1,393,616 |
| Jun 30, 2026 | 5,710.00 | 7,320.00 | 5,490.00 | 6,420.00 | 6,420.00 | 13.83% | 1,030,283 |
| Jun 29, 2026 | 5,750.00 | 6,280.00 | 5,430.00 | 5,640.00 | 5,640.00 | 1.62% | 697,226 |
| Jun 26, 2026 | 4,825.00 | 6,190.00 | 4,685.00 | 5,550.00 | 5,550.00 | 14.79% | 1,420,121 |
| Jun 25, 2026 | 4,650.00 | 5,380.00 | 4,615.00 | 4,835.00 | 4,835.00 | 6.73% | 305,794 |
| Jun 24, 2026 | 4,515.00 | 4,590.00 | 4,310.00 | 4,530.00 | 4,530.00 | 2.60% | 33,995 |
| Jun 23, 2026 | 4,605.00 | 4,605.00 | 4,300.00 | 4,415.00 | 4,415.00 | -2.97% | 16,697 |
| Jun 22, 2026 | 4,505.00 | 4,600.00 | 4,435.00 | 4,550.00 | 4,550.00 | 0.22% | 22,842 |
| Jun 19, 2026 | 4,675.00 | 4,735.00 | 4,380.00 | 4,540.00 | 4,540.00 | -2.89% | 37,465 |
| Jun 18, 2026 | 4,880.00 | 4,880.00 | 4,650.00 | 4,675.00 | 4,675.00 | -4.59% | 36,603 |
| Jun 17, 2026 | 5,040.00 | 5,040.00 | 4,740.00 | 4,900.00 | 4,900.00 | -2.97% | 54,705 |
| Jun 16, 2026 | 4,725.00 | 5,400.00 | 4,630.00 | 5,050.00 | 5,050.00 | 6.88% | 167,845 |
| Jun 15, 2026 | 4,800.00 | 4,965.00 | 4,510.00 | 4,725.00 | 4,725.00 | - | 29,561 |
| Jun 12, 2026 | 4,650.00 | 4,790.00 | 4,590.00 | 4,725.00 | 4,725.00 | 1.72% | 29,431 |
| Jun 11, 2026 | 4,605.00 | 4,680.00 | 4,450.00 | 4,645.00 | 4,645.00 | 0.11% | 15,136 |
| Jun 10, 2026 | 4,415.00 | 4,800.00 | 4,410.00 | 4,640.00 | 4,640.00 | 2.09% | 47,120 |
| Jun 9, 2026 | 4,320.00 | 4,670.00 | 4,320.00 | 4,545.00 | 4,545.00 | 2.83% | 19,806 |
| Jun 8, 2026 | 4,705.00 | 4,705.00 | 4,395.00 | 4,420.00 | 4,420.00 | -6.06% | 58,788 |
| Jun 5, 2026 | 4,855.00 | 4,855.00 | 4,630.00 | 4,705.00 | 4,705.00 | -0.84% | 38,225 |
| Jun 4, 2026 | 4,900.00 | 5,070.00 | 4,685.00 | 4,745.00 | 4,745.00 | -4.04% | 46,528 |
| Jun 2, 2026 | 5,020.00 | 5,020.00 | 4,800.00 | 4,945.00 | 4,945.00 | -1.49% | 32,240 |
| Jun 1, 2026 | 5,130.00 | 5,160.00 | 4,800.00 | 5,020.00 | 5,020.00 | -3.28% | 70,055 |
| May 29, 2026 | 5,410.00 | 5,570.00 | 5,130.00 | 5,190.00 | 5,190.00 | -4.95% | 62,806 |
| 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% | 197,419 |
| May 26, 2026 | 6,050.00 | 6,190.00 | 5,860.00 | 5,880.00 | 5,880.00 | -2.81% | 38,035 |
| May 22, 2026 | 5,920.00 | 6,180.00 | 5,920.00 | 6,050.00 | 6,050.00 | 1.85% | 32,980 |
| 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% | 32,139 |
| 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 |