Samil Co.Ltd. (KOSDAQ:032280)
South Korea
· Delayed Price · Currency is KRW 1,419.00
+14.00 (1.00%)
At close: Dec 5, 2025
Samil Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,397.00 | 1,434.00 | 1,397.00 | 1,419.00 | 1,419.00 | 1.00% | 52,245 |
| Dec 4, 2025 | 1,411.00 | 1,411.00 | 1,396.00 | 1,405.00 | 1,405.00 | -0.43% | 14,878 |
| Dec 3, 2025 | 1,404.00 | 1,413.00 | 1,400.00 | 1,411.00 | 1,411.00 | 0.50% | 49,820 |
| Dec 2, 2025 | 1,386.00 | 1,408.00 | 1,378.00 | 1,404.00 | 1,404.00 | 0.57% | 21,263 |
| Dec 1, 2025 | 1,389.00 | 1,409.00 | 1,389.00 | 1,396.00 | 1,396.00 | - | 20,936 |
| Nov 28, 2025 | 1,385.00 | 1,408.00 | 1,385.00 | 1,396.00 | 1,396.00 | -0.07% | 28,337 |
| Nov 27, 2025 | 1,395.00 | 1,410.00 | 1,388.00 | 1,397.00 | 1,397.00 | -0.57% | 55,539 |
| Nov 26, 2025 | 1,411.00 | 1,411.00 | 1,397.00 | 1,405.00 | 1,405.00 | -0.43% | 4,195 |
| Nov 25, 2025 | 1,399.00 | 1,415.00 | 1,384.00 | 1,411.00 | 1,411.00 | 0.93% | 53,855 |
| Nov 24, 2025 | 1,412.00 | 1,416.00 | 1,392.00 | 1,398.00 | 1,398.00 | -0.99% | 34,167 |
| Nov 21, 2025 | 1,380.00 | 1,420.00 | 1,380.00 | 1,412.00 | 1,412.00 | 1.07% | 74,180 |
| Nov 20, 2025 | 1,371.00 | 1,403.00 | 1,368.00 | 1,397.00 | 1,397.00 | 1.09% | 34,266 |
| Nov 19, 2025 | 1,372.00 | 1,390.00 | 1,365.00 | 1,382.00 | 1,382.00 | -0.22% | 35,978 |
| Nov 18, 2025 | 1,385.00 | 1,393.00 | 1,372.00 | 1,385.00 | 1,385.00 | -0.14% | 50,453 |
| Nov 17, 2025 | 1,382.00 | 1,398.00 | 1,379.00 | 1,387.00 | 1,387.00 | -0.29% | 32,475 |
| Nov 14, 2025 | 1,410.00 | 1,425.00 | 1,383.00 | 1,391.00 | 1,391.00 | -2.59% | 51,217 |
| Nov 13, 2025 | 1,429.00 | 1,429.00 | 1,403.00 | 1,428.00 | 1,428.00 | -0.90% | 53,830 |
| Nov 12, 2025 | 1,385.00 | 1,447.00 | 1,382.00 | 1,441.00 | 1,441.00 | 3.15% | 56,051 |
| Nov 11, 2025 | 1,418.00 | 1,418.00 | 1,393.00 | 1,397.00 | 1,397.00 | -0.99% | 30,967 |
| Nov 10, 2025 | 1,408.00 | 1,423.00 | 1,387.00 | 1,411.00 | 1,411.00 | 0.28% | 80,522 |
| Nov 7, 2025 | 1,435.00 | 1,439.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.99% | 61,029 |
| Nov 6, 2025 | 1,380.00 | 1,433.00 | 1,366.00 | 1,421.00 | 1,421.00 | 2.90% | 104,043 |
| Nov 5, 2025 | 1,364.00 | 1,382.00 | 1,351.00 | 1,381.00 | 1,381.00 | 0.07% | 61,762 |
| Nov 4, 2025 | 1,382.00 | 1,389.00 | 1,360.00 | 1,380.00 | 1,380.00 | -0.14% | 46,215 |
| Nov 3, 2025 | 1,361.00 | 1,429.00 | 1,360.00 | 1,382.00 | 1,382.00 | 0.88% | 96,653 |
| Oct 31, 2025 | 1,331.00 | 1,377.00 | 1,330.00 | 1,370.00 | 1,370.00 | 2.09% | 113,531 |
| Oct 30, 2025 | 1,340.00 | 1,348.00 | 1,334.00 | 1,342.00 | 1,342.00 | -0.81% | 77,271 |
| Oct 29, 2025 | 1,348.00 | 1,354.00 | 1,339.00 | 1,353.00 | 1,353.00 | 0.37% | 67,521 |
| Oct 28, 2025 | 1,349.00 | 1,349.00 | 1,331.00 | 1,348.00 | 1,348.00 | 0.37% | 48,653 |
| Oct 27, 2025 | 1,353.00 | 1,353.00 | 1,330.00 | 1,343.00 | 1,343.00 | -0.37% | 65,627 |
| Oct 24, 2025 | 1,344.00 | 1,359.00 | 1,344.00 | 1,348.00 | 1,348.00 | 0.30% | 21,280 |
| Oct 23, 2025 | 1,366.00 | 1,380.00 | 1,328.00 | 1,344.00 | 1,344.00 | -1.68% | 53,006 |
| Oct 22, 2025 | 1,350.00 | 1,379.00 | 1,344.00 | 1,367.00 | 1,367.00 | 1.26% | 58,836 |
| Oct 21, 2025 | 1,363.00 | 1,363.00 | 1,334.00 | 1,350.00 | 1,350.00 | -0.95% | 93,676 |
| Oct 20, 2025 | 1,342.00 | 1,365.00 | 1,340.00 | 1,363.00 | 1,363.00 | 1.19% | 43,181 |
| Oct 17, 2025 | 1,350.00 | 1,363.00 | 1,341.00 | 1,347.00 | 1,347.00 | -0.30% | 96,478 |
| Oct 16, 2025 | 1,375.00 | 1,375.00 | 1,340.00 | 1,351.00 | 1,351.00 | -1.75% | 89,730 |
| Oct 15, 2025 | 1,347.00 | 1,375.00 | 1,347.00 | 1,375.00 | 1,375.00 | 1.10% | 39,067 |
| Oct 14, 2025 | 1,352.00 | 1,365.00 | 1,344.00 | 1,360.00 | 1,360.00 | 0.59% | 36,002 |
| Oct 13, 2025 | 1,352.00 | 1,367.00 | 1,340.00 | 1,352.00 | 1,352.00 | -1.10% | 45,616 |
| Oct 10, 2025 | 1,376.00 | 1,388.00 | 1,354.00 | 1,367.00 | 1,367.00 | -0.65% | 54,477 |
| Oct 2, 2025 | 1,339.00 | 1,376.00 | 1,337.00 | 1,376.00 | 1,376.00 | 2.76% | 52,035 |
| Oct 1, 2025 | 1,337.00 | 1,345.00 | 1,335.00 | 1,339.00 | 1,339.00 | 0.15% | 33,538 |
| Sep 30, 2025 | 1,345.00 | 1,347.00 | 1,332.00 | 1,337.00 | 1,337.00 | 0.15% | 34,796 |
| Sep 29, 2025 | 1,330.00 | 1,343.00 | 1,327.00 | 1,335.00 | 1,335.00 | 0.38% | 42,094 |
| Sep 26, 2025 | 1,351.00 | 1,358.00 | 1,322.00 | 1,330.00 | 1,330.00 | -2.06% | 46,810 |
| Sep 25, 2025 | 1,370.00 | 1,370.00 | 1,350.00 | 1,358.00 | 1,358.00 | -0.29% | 20,391 |
| Sep 24, 2025 | 1,376.00 | 1,385.00 | 1,355.00 | 1,362.00 | 1,362.00 | -1.02% | 73,000 |
| Sep 23, 2025 | 1,385.00 | 1,387.00 | 1,372.00 | 1,376.00 | 1,376.00 | -0.36% | 54,202 |
| Sep 22, 2025 | 1,376.00 | 1,387.00 | 1,376.00 | 1,381.00 | 1,381.00 | 0.07% | 38,694 |
| Sep 19, 2025 | 1,390.00 | 1,390.00 | 1,376.00 | 1,380.00 | 1,380.00 | 0.22% | 14,606 |
| Sep 18, 2025 | 1,372.00 | 1,391.00 | 1,372.00 | 1,377.00 | 1,377.00 | 0.44% | 18,361 |
| Sep 17, 2025 | 1,384.00 | 1,384.00 | 1,362.00 | 1,371.00 | 1,371.00 | -0.94% | 58,313 |
| Sep 16, 2025 | 1,382.00 | 1,389.00 | 1,377.00 | 1,384.00 | 1,384.00 | -0.36% | 30,468 |
| Sep 15, 2025 | 1,388.00 | 1,411.00 | 1,384.00 | 1,389.00 | 1,389.00 | -0.50% | 30,179 |
| Sep 12, 2025 | 1,390.00 | 1,398.00 | 1,386.00 | 1,396.00 | 1,396.00 | 0.43% | 17,602 |
| Sep 11, 2025 | 1,395.00 | 1,399.00 | 1,389.00 | 1,390.00 | 1,390.00 | -0.36% | 15,707 |
| Sep 10, 2025 | 1,397.00 | 1,397.00 | 1,383.00 | 1,395.00 | 1,395.00 | 0.29% | 32,317 |
| Sep 9, 2025 | 1,390.00 | 1,395.00 | 1,383.00 | 1,391.00 | 1,391.00 | -0.22% | 44,533 |
| Sep 8, 2025 | 1,408.00 | 1,408.00 | 1,385.00 | 1,394.00 | 1,394.00 | -0.07% | 33,134 |
| Sep 5, 2025 | 1,399.00 | 1,410.00 | 1,382.00 | 1,395.00 | 1,395.00 | 0.65% | 49,892 |
| Sep 4, 2025 | 1,374.00 | 1,396.00 | 1,374.00 | 1,386.00 | 1,386.00 | 0.43% | 34,534 |
| Sep 3, 2025 | 1,362.00 | 1,381.00 | 1,362.00 | 1,380.00 | 1,380.00 | 0.36% | 11,197 |
| Sep 2, 2025 | 1,368.00 | 1,377.00 | 1,355.00 | 1,375.00 | 1,375.00 | 0.51% | 25,057 |
| Sep 1, 2025 | 1,384.00 | 1,385.00 | 1,340.00 | 1,368.00 | 1,368.00 | -1.44% | 125,949 |
| Aug 29, 2025 | 1,399.00 | 1,410.00 | 1,383.00 | 1,388.00 | 1,388.00 | -0.79% | 43,583 |
| Aug 28, 2025 | 1,394.00 | 1,399.00 | 1,383.00 | 1,399.00 | 1,399.00 | 0.36% | 33,009 |
| Aug 27, 2025 | 1,388.00 | 1,404.00 | 1,387.00 | 1,394.00 | 1,394.00 | -0.14% | 15,979 |
| Aug 26, 2025 | 1,407.00 | 1,414.00 | 1,387.00 | 1,396.00 | 1,396.00 | -0.78% | 23,856 |
| Aug 25, 2025 | 1,413.00 | 1,413.00 | 1,388.00 | 1,407.00 | 1,407.00 | 1.22% | 58,956 |
| Aug 22, 2025 | 1,384.00 | 1,399.00 | 1,384.00 | 1,390.00 | 1,390.00 | -0.50% | 53,324 |
| Aug 21, 2025 | 1,389.00 | 1,410.00 | 1,377.00 | 1,397.00 | 1,397.00 | 0.58% | 54,674 |
| Aug 20, 2025 | 1,380.00 | 1,394.00 | 1,350.00 | 1,389.00 | 1,389.00 | -0.36% | 52,674 |
| Aug 19, 2025 | 1,393.00 | 1,436.00 | 1,377.00 | 1,394.00 | 1,394.00 | 0.07% | 57,743 |
| Aug 18, 2025 | 1,408.00 | 1,417.00 | 1,359.00 | 1,393.00 | 1,393.00 | -1.76% | 82,150 |
| Aug 14, 2025 | 1,405.00 | 1,433.00 | 1,394.00 | 1,418.00 | 1,418.00 | 0.85% | 91,281 |
| Aug 13, 2025 | 1,395.00 | 1,412.00 | 1,386.00 | 1,406.00 | 1,406.00 | 0.79% | 61,368 |
| Aug 12, 2025 | 1,390.00 | 1,410.00 | 1,377.00 | 1,395.00 | 1,395.00 | 0.36% | 90,299 |
| Aug 11, 2025 | 1,394.00 | 1,400.00 | 1,372.00 | 1,390.00 | 1,390.00 | -0.29% | 106,140 |
| Aug 8, 2025 | 1,356.00 | 1,399.00 | 1,356.00 | 1,394.00 | 1,394.00 | 2.80% | 127,499 |
| Aug 7, 2025 | 1,359.00 | 1,361.00 | 1,341.00 | 1,356.00 | 1,356.00 | 0.52% | 139,207 |
| Aug 6, 2025 | 1,377.00 | 1,393.00 | 1,298.00 | 1,349.00 | 1,349.00 | -1.89% | 898,527 |
| Aug 5, 2025 | 1,446.00 | 1,481.00 | 1,353.00 | 1,375.00 | 1,375.00 | -4.91% | 488,819 |
| Aug 4, 2025 | 1,438.00 | 1,447.00 | 1,421.00 | 1,446.00 | 1,446.00 | 1.62% | 45,363 |
| Aug 1, 2025 | 1,485.00 | 1,485.00 | 1,412.00 | 1,423.00 | 1,423.00 | -4.24% | 225,639 |
| Jul 31, 2025 | 1,492.00 | 1,492.00 | 1,479.00 | 1,486.00 | 1,486.00 | -0.40% | 49,242 |
| Jul 30, 2025 | 1,501.00 | 1,539.00 | 1,483.00 | 1,492.00 | 1,492.00 | -1.26% | 38,534 |
| Jul 29, 2025 | 1,483.00 | 1,512.00 | 1,476.00 | 1,511.00 | 1,511.00 | 1.89% | 35,014 |
| Jul 28, 2025 | 1,485.00 | 1,500.00 | 1,483.00 | 1,483.00 | 1,483.00 | -0.40% | 44,979 |
| Jul 25, 2025 | 1,490.00 | 1,506.00 | 1,488.00 | 1,489.00 | 1,489.00 | -0.07% | 34,800 |
| Jul 24, 2025 | 1,505.00 | 1,522.00 | 1,484.00 | 1,490.00 | 1,490.00 | -1.00% | 67,288 |
| Jul 23, 2025 | 1,507.00 | 1,524.00 | 1,496.00 | 1,505.00 | 1,505.00 | -0.13% | 45,789 |
| Jul 22, 2025 | 1,522.00 | 1,542.00 | 1,506.00 | 1,507.00 | 1,507.00 | -1.57% | 45,707 |
| Jul 21, 2025 | 1,540.00 | 1,552.00 | 1,524.00 | 1,531.00 | 1,531.00 | -0.65% | 35,866 |
| Jul 18, 2025 | 1,523.00 | 1,548.00 | 1,518.00 | 1,541.00 | 1,541.00 | 1.25% | 60,097 |
| Jul 17, 2025 | 1,522.00 | 1,533.00 | 1,521.00 | 1,522.00 | 1,522.00 | - | 34,013 |
| Jul 16, 2025 | 1,530.00 | 1,531.00 | 1,517.00 | 1,522.00 | 1,522.00 | -0.52% | 45,786 |
| Jul 15, 2025 | 1,538.00 | 1,541.00 | 1,517.00 | 1,530.00 | 1,530.00 | -0.52% | 93,351 |
| Jul 14, 2025 | 1,560.00 | 1,567.00 | 1,534.00 | 1,538.00 | 1,538.00 | -0.71% | 63,917 |
| Jul 11, 2025 | 1,545.00 | 1,565.00 | 1,535.00 | 1,549.00 | 1,549.00 | 0.26% | 73,966 |