SAMIL C&S Co., Ltd. (KRX:004440)
South Korea · Delayed Price · Currency is KRW 5,360.00
-30.00 (-0.56%)
Sep 7, 2026, 2:59 PM KST
SAMIL C&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 15,882 |
| 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 |
| Aug 20, 2026 | 4,830.00 | 5,060.00 | 4,750.00 | 5,000.00 | 5,000.00 | 3.52% | 31,634 |
| Aug 19, 2026 | 4,950.00 | 4,950.00 | 4,765.00 | 4,830.00 | 4,830.00 | -3.59% | 26,483 |
| Aug 18, 2026 | 5,060.00 | 5,150.00 | 4,955.00 | 5,010.00 | 5,010.00 | -0.99% | 22,281 |
| Aug 14, 2026 | 5,120.00 | 5,180.00 | 4,960.00 | 5,060.00 | 5,060.00 | -1.17% | 25,817 |
| Aug 13, 2026 | 5,250.00 | 5,300.00 | 5,010.00 | 5,120.00 | 5,120.00 | -2.48% | 37,305 |
| Aug 12, 2026 | 5,310.00 | 5,430.00 | 5,120.00 | 5,250.00 | 5,250.00 | -1.13% | 63,661 |
| Aug 11, 2026 | 4,840.00 | 5,790.00 | 4,835.00 | 5,310.00 | 5,310.00 | 9.60% | 127,286 |
| Aug 10, 2026 | 4,855.00 | 4,935.00 | 4,770.00 | 4,845.00 | 4,845.00 | -0.10% | 15,765 |
| Aug 7, 2026 | 4,810.00 | 4,935.00 | 4,730.00 | 4,850.00 | 4,850.00 | 0.83% | 7,177 |
| Aug 6, 2026 | 4,820.00 | 4,930.00 | 4,670.00 | 4,810.00 | 4,810.00 | -0.41% | 9,293 |
| Aug 5, 2026 | 4,900.00 | 4,985.00 | 4,820.00 | 4,830.00 | 4,830.00 | -1.23% | 19,309 |
| Aug 4, 2026 | 4,790.00 | 4,890.00 | 4,705.00 | 4,890.00 | 4,890.00 | 3.27% | 9,246 |
| Aug 3, 2026 | 4,655.00 | 4,795.00 | 4,630.00 | 4,735.00 | 4,735.00 | 1.39% | 19,818 |
| Jul 31, 2026 | 4,530.00 | 4,685.00 | 4,500.00 | 4,670.00 | 4,670.00 | 3.20% | 20,823 |
| Jul 30, 2026 | 4,200.00 | 4,650.00 | 4,200.00 | 4,525.00 | 4,525.00 | -0.55% | 45,030 |
| Jul 29, 2026 | 4,810.00 | 4,970.00 | 4,350.00 | 4,550.00 | 4,550.00 | -5.89% | 57,863 |
| Jul 28, 2026 | 4,955.00 | 5,100.00 | 4,820.00 | 4,835.00 | 4,835.00 | -6.12% | 24,549 |
| Jul 27, 2026 | 5,120.00 | 5,290.00 | 4,980.00 | 5,150.00 | 5,150.00 | 0.59% | 16,854 |
| Jul 24, 2026 | 5,420.00 | 5,420.00 | 5,120.00 | 5,120.00 | 5,120.00 | -5.71% | 46,436 |
| Jul 23, 2026 | 4,995.00 | 5,520.00 | 4,925.00 | 5,430.00 | 5,430.00 | 10.14% | 98,829 |
| Jul 22, 2026 | 4,895.00 | 5,070.00 | 4,830.00 | 4,930.00 | 4,930.00 | 0.82% | 20,420 |
| Jul 21, 2026 | 4,895.00 | 4,980.00 | 4,815.00 | 4,890.00 | 4,890.00 | -2.00% | 29,545 |
| 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% | 34,601 |
| 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% | 106,344 |
| Jul 13, 2026 | 5,820.00 | 6,030.00 | 5,400.00 | 5,420.00 | 5,420.00 | -6.07% | 95,703 |
| Jul 10, 2026 | 5,420.00 | 5,960.00 | 5,420.00 | 5,770.00 | 5,770.00 | 5.68% | 82,761 |
| 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% | 104,263 |
| 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 |