Skip to main content
SAMIL C&S Co., Ltd. (KRX:004440)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,745.00
+705.00 (17.45%)
At close: Dec 5, 2025

SAMIL C&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20254,820.004,820.004,717.004,800.004,800.00-0.41%8,412
Oct 1, 20254,895.005,010.004,815.004,820.004,820.00-1.53%7,464
Sep 30, 20254,925.004,935.004,805.004,895.004,895.00-0.51%2,442
Sep 29, 20254,785.004,940.004,740.004,920.004,920.002.71%10,369
Sep 26, 20254,805.004,805.004,675.004,790.004,790.00-0.31%12,572
Sep 25, 20254,645.004,880.004,580.004,805.004,805.004.46%22,448
Sep 24, 20254,800.004,925.004,570.004,600.004,600.00-4.17%58,966
Sep 23, 20254,950.004,950.004,720.004,800.004,800.00-1.54%27,055
Sep 22, 20254,975.004,975.004,865.004,875.004,875.00-2.01%10,207
Sep 19, 20255,000.005,000.004,900.004,975.004,975.000.51%4,239
Sep 18, 20255,050.005,050.004,810.004,950.004,950.001.02%23,191
Sep 17, 20255,030.005,030.004,860.004,900.004,900.00-8,330
Sep 16, 20254,980.004,995.004,860.004,900.004,900.00-1.61%19,537
Sep 15, 20255,050.005,050.004,970.004,980.004,980.00-1.39%14,572
Sep 12, 20255,030.005,150.004,920.005,050.005,050.000.60%44,423
Sep 11, 20255,130.005,140.004,950.005,020.005,020.00-0.20%8,319
Sep 10, 20254,970.005,030.004,920.005,030.005,030.001.21%14,982
Sep 9, 20254,995.005,020.004,925.004,970.004,970.000.10%4,428
Sep 8, 20255,050.005,050.004,860.004,965.004,965.000.40%3,596
Sep 5, 20255,090.005,090.004,865.004,945.004,945.00-5,919
Sep 4, 20254,950.005,160.004,870.004,945.004,945.001.96%5,338
Sep 3, 20254,865.004,865.004,800.004,850.004,850.000.41%3,475
Sep 2, 20254,820.004,935.004,820.004,830.004,830.00-0.51%3,322
Sep 1, 20254,860.004,895.004,740.004,855.004,855.00-1.02%5,862
Aug 29, 20255,020.005,090.004,895.004,905.004,905.00-1.80%8,922
Aug 28, 20255,060.005,060.004,905.004,995.004,995.001.22%5,236
Aug 27, 20254,940.005,000.004,780.004,935.004,935.001.33%10,102
Aug 26, 20255,020.005,020.004,805.004,870.004,870.00-0.61%4,862
Aug 25, 20254,900.004,960.004,860.004,900.004,900.00-6,511
Aug 22, 20255,030.005,030.004,760.004,900.004,900.00-1.71%12,365
Aug 21, 20255,080.005,190.004,985.004,985.004,985.00-1.87%9,039
Aug 20, 20254,975.005,210.004,915.005,080.005,080.002.52%40,108
Aug 19, 20254,935.004,960.004,725.004,955.004,955.002.80%24,371
Aug 18, 20254,765.004,860.004,660.004,820.004,820.000.52%13,497
Aug 14, 20254,845.004,845.004,775.004,795.004,795.00-0.93%7,737
Aug 13, 20254,905.004,945.004,800.004,840.004,840.00-2.12%23,553
Aug 12, 20255,120.005,120.004,815.004,945.004,945.00-0.80%14,660
Aug 11, 20254,940.005,070.004,860.004,985.004,985.001.32%10,250
Aug 8, 20254,970.004,980.004,835.004,920.004,920.00-0.10%8,298
Aug 7, 20254,940.005,220.004,905.004,925.004,925.00-22,075
Aug 6, 20254,885.004,930.004,755.004,925.004,925.000.82%6,697
Aug 5, 20254,880.004,940.004,830.004,885.004,885.00-0.41%8,303
Aug 4, 20254,855.004,940.004,845.004,905.004,905.000.20%4,967
Aug 1, 20254,980.005,060.004,835.004,895.004,895.00-2.88%26,634
Jul 31, 20254,985.005,130.004,980.005,040.005,040.00-12,936
Jul 30, 20255,050.005,200.004,950.005,040.005,040.00-0.20%12,465
Jul 29, 20255,120.005,130.004,985.005,050.005,050.00-1.75%14,037
Jul 28, 20255,240.005,240.005,100.005,140.005,140.00-1.91%11,421
Jul 25, 20255,100.005,330.005,070.005,240.005,240.002.34%24,537
Jul 24, 20255,210.005,290.005,080.005,120.005,120.00-2.85%23,964
Jul 23, 20255,230.005,290.005,060.005,270.005,270.001.54%17,891
Jul 22, 20255,220.005,240.005,050.005,190.005,190.001.17%20,719
Jul 21, 20255,420.005,660.005,040.005,130.005,130.00-5.35%181,269
Jul 18, 20255,430.005,480.005,270.005,420.005,420.00-0.18%24,965
Jul 17, 20255,400.005,480.005,330.005,430.005,430.000.18%27,952
Jul 16, 20255,570.005,570.005,310.005,420.005,420.00-0.91%35,726
Jul 15, 20255,160.005,980.005,010.005,470.005,470.006.21%342,929
Jul 14, 20254,970.005,170.004,970.005,150.005,150.002.79%16,868
Jul 11, 20254,990.005,050.004,965.005,010.005,010.00-0.40%8,776