Skip to main content
SAMIL C&S Co., Ltd. (KRX:004440)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,390.00
-320.00 (-5.60%)
Last updated: Mar 9, 2026, 2:45 PM KST

SAMIL C&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20265,660.005,660.005,220.005,380.005,380.00-5.78%29,715
Mar 6, 20265,640.005,710.005,320.005,710.005,710.006.73%29,961
Mar 5, 20265,200.005,460.005,130.005,350.005,350.004.90%27,685
Mar 4, 20265,000.005,450.004,990.005,100.005,100.00-2.67%116,790
Mar 3, 20265,650.005,890.005,200.005,240.005,240.00-8.55%59,336
Feb 27, 20265,800.005,810.005,610.005,730.005,730.00-2.05%28,512
Feb 26, 20265,880.006,060.005,710.005,850.005,850.00-0.51%63,177
Feb 25, 20265,750.005,950.005,710.005,880.005,880.003.16%28,982
Feb 24, 20265,780.005,870.005,620.005,700.005,700.00-1.72%42,431
Feb 23, 20265,790.005,850.005,660.005,800.005,800.000.17%70,189
Feb 20, 20266,010.006,080.005,700.005,790.005,790.00-4.30%115,840
Feb 19, 20266,080.006,170.005,700.006,050.006,050.00-0.33%109,428
Feb 13, 20266,530.006,530.006,040.006,070.006,070.00-7.19%168,745
Feb 12, 20266,150.006,600.006,150.006,540.006,540.006.34%179,899
Feb 11, 20266,300.006,670.006,130.006,150.006,150.00-3.00%168,225
Feb 10, 20266,310.006,350.006,100.006,340.006,340.001.12%48,148
Feb 9, 20266,300.006,450.006,080.006,270.006,270.001.29%49,388
Feb 6, 20266,060.006,210.005,810.006,190.006,190.000.65%68,416
Feb 5, 20266,210.006,450.005,800.006,150.006,150.000.33%154,653
Feb 4, 20266,000.006,320.006,000.006,130.006,130.000.66%130,489
Feb 3, 20265,850.006,130.005,800.006,090.006,090.004.46%92,569
Feb 2, 20265,760.006,060.005,700.005,830.005,830.000.52%73,405
Jan 30, 20265,950.005,970.005,740.005,800.005,800.00-2.52%31,038
Jan 29, 20265,900.006,010.005,750.005,950.005,950.000.85%25,755
Jan 28, 20265,600.006,140.005,600.005,900.005,900.003.15%90,817
Jan 27, 20265,770.005,820.005,660.005,720.005,720.00-1.72%24,443
Jan 26, 20265,720.005,820.005,610.005,820.005,820.001.04%52,373
Jan 23, 20265,850.005,960.005,740.005,760.005,760.00-1.71%33,264
Jan 22, 20265,860.006,090.005,770.005,860.005,860.00-0.85%58,040
Jan 21, 20266,020.006,090.005,690.005,910.005,910.00-1.17%52,463
Jan 20, 20265,720.006,250.005,720.005,980.005,980.004.18%113,835
Jan 19, 20265,810.005,860.005,610.005,740.005,740.00-1.20%35,432
Jan 16, 20265,860.006,100.005,460.005,810.005,810.00-1.53%65,441
Jan 15, 20265,860.005,920.005,650.005,900.005,900.000.68%37,234
Jan 14, 20265,680.005,860.005,590.005,860.005,860.002.27%41,283
Jan 13, 20265,970.006,200.005,520.005,730.005,730.00-4.66%82,067
Jan 12, 20265,720.006,010.005,660.006,010.006,010.003.44%77,121
Jan 9, 20265,600.006,080.005,600.005,810.005,810.002.83%66,967
Jan 8, 20265,780.005,790.005,560.005,650.005,650.00-2.59%64,799
Jan 7, 20265,550.006,000.005,530.005,800.005,800.003.57%135,366
Jan 6, 20265,790.005,790.005,580.005,600.005,600.00-3.28%89,791
Jan 5, 20265,990.005,990.005,570.005,790.005,790.00-3.50%255,812
Jan 2, 20265,990.006,580.005,870.006,000.006,000.000.17%683,243
Dec 30, 20255,560.006,980.005,440.005,990.005,990.008.71%5,354,330
Dec 29, 20255,710.006,150.005,300.005,510.005,510.00-12.12%1,705,438
Dec 26, 20254,835.006,270.004,775.006,270.006,270.0029.81%939,939
Dec 24, 20254,570.004,950.004,570.004,830.004,830.004.77%70,733
Dec 23, 20254,755.004,780.004,610.004,610.004,610.00-3.05%16,215
Dec 22, 20254,875.004,875.004,690.004,755.004,755.000.32%8,568
Dec 19, 20254,900.004,900.004,700.004,740.004,740.00-0.94%12,959
Dec 18, 20254,750.004,870.004,720.004,785.004,785.00-0.42%10,083
Dec 17, 20254,755.004,870.004,750.004,805.004,805.000.10%24,341
Dec 16, 20254,805.004,900.004,750.004,800.004,800.00-0.31%34,634
Dec 15, 20254,630.004,820.004,630.004,815.004,815.004.11%46,671
Dec 12, 20254,695.004,785.004,585.004,625.004,625.000.43%47,074
Dec 11, 20254,775.004,815.004,520.004,605.004,605.001.88%119,273
Dec 10, 20254,530.004,980.004,520.004,520.004,520.00-1.09%162,768
Dec 9, 20254,610.004,720.004,435.004,570.004,570.00-0.76%102,521
Dec 8, 20254,690.004,695.004,505.004,605.004,605.00-2.95%159,623
Dec 5, 20254,040.005,180.004,000.004,745.004,745.0017.45%2,261,301
Dec 4, 20254,020.004,085.004,020.004,040.004,040.000.25%5,964
Dec 3, 20254,060.004,060.003,990.004,030.004,030.00-0.86%17,353
Dec 2, 20254,090.004,090.004,010.004,065.004,065.00-0.73%17,053
Dec 1, 20254,130.004,130.004,060.004,095.004,095.00-0.61%10,361
Nov 28, 20254,115.004,155.004,100.004,120.004,120.000.49%4,135
Nov 27, 20254,215.004,270.004,100.004,100.004,100.00-2.84%9,605
Nov 26, 20254,215.004,255.004,190.004,220.004,220.000.12%4,798
Nov 25, 20254,270.004,360.004,165.004,215.004,215.00-1.29%11,743
Nov 24, 20254,375.004,645.004,225.004,270.004,270.00-0.70%7,725
Nov 21, 20254,405.004,405.004,175.004,300.004,300.00-1.71%11,448
Nov 20, 20254,355.004,490.004,350.004,375.004,375.000.46%4,094
Nov 19, 20254,360.004,360.004,225.004,355.004,355.00-2,956
Nov 18, 20254,460.004,460.004,290.004,355.004,355.00-2.68%12,116
Nov 17, 20254,425.004,515.004,335.004,475.004,475.000.67%9,951
Nov 14, 20254,460.004,520.004,340.004,445.004,445.00-0.34%9,956
Nov 13, 20254,400.004,595.004,375.004,460.004,460.000.79%7,345
Nov 12, 20254,295.004,480.004,295.004,425.004,425.003.03%6,901
Nov 11, 20254,255.004,320.004,180.004,295.004,295.000.12%9,383
Nov 10, 20254,265.004,315.004,180.004,290.004,290.000.59%7,628
Nov 7, 20254,340.004,340.004,172.004,265.004,265.00-1.95%16,586
Nov 6, 20254,345.004,445.004,270.004,350.004,350.00-0.57%13,527
Nov 5, 20254,260.004,880.004,030.004,375.004,375.002.70%99,814
Nov 4, 20254,310.004,445.004,235.004,260.004,260.00-1.16%13,639
Nov 3, 20254,515.004,525.004,310.004,310.004,310.00-3.36%19,709
Oct 31, 20254,470.004,470.004,335.004,460.004,460.000.90%9,560
Oct 30, 20254,540.004,540.004,320.004,420.004,420.00-2.64%25,162
Oct 29, 20254,555.004,615.004,460.004,540.004,540.00-6,551
Oct 28, 20254,570.004,620.004,500.004,540.004,540.00-0.77%11,338
Oct 27, 20254,625.004,625.004,525.004,575.004,575.00-1.08%9,359
Oct 24, 20254,665.004,725.004,545.004,625.004,625.00-1.60%27,482
Oct 23, 20254,725.004,725.004,660.004,700.004,700.00-0.53%7,702
Oct 22, 20254,710.004,730.004,595.004,725.004,725.00-0.11%23,872
Oct 21, 20254,750.004,800.004,730.004,730.004,730.00-1.97%10,558
Oct 20, 20254,695.004,850.004,630.004,825.004,825.002.77%32,051
Oct 17, 20254,900.004,900.004,560.004,695.004,695.00-0.74%59,261
Oct 16, 20254,925.004,940.004,690.004,730.004,730.00-3.07%21,073
Oct 15, 20254,900.005,000.004,770.004,880.004,880.001.24%5,636
Oct 14, 20254,600.004,900.004,590.004,820.004,820.004.78%18,705
Oct 13, 20254,720.004,870.004,530.004,600.004,600.00-2.54%34,632
Oct 10, 20254,765.004,790.004,605.004,720.004,720.00-1.67%11,804