SAMIL C&S Co., Ltd. (KRX:004440)
South Korea
· Delayed Price · Currency is KRW 8,380.00
+130.00 (1.58%)
Apr 29, 2026, 3:30 PM KST
SAMIL C&S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8,240.00 | 8,440.00 | 8,130.00 | 8,380.00 | 8,380.00 | 1.58% | 63,518 |
| Apr 28, 2026 | 8,110.00 | 8,500.00 | 8,070.00 | 8,250.00 | 8,250.00 | 1.73% | 108,993 |
| Apr 27, 2026 | 7,810.00 | 8,180.00 | 7,710.00 | 8,110.00 | 8,110.00 | 3.58% | 136,179 |
| Apr 24, 2026 | 7,940.00 | 8,200.00 | 7,620.00 | 7,830.00 | 7,830.00 | -1.39% | 162,064 |
| Apr 23, 2026 | 7,410.00 | 8,930.00 | 7,410.00 | 7,940.00 | 7,940.00 | 7.30% | 1,578,647 |
| Apr 22, 2026 | 7,330.00 | 7,410.00 | 7,160.00 | 7,400.00 | 7,400.00 | 0.95% | 85,539 |
| Apr 21, 2026 | 7,460.00 | 7,460.00 | 7,080.00 | 7,330.00 | 7,330.00 | -1.87% | 100,935 |
| Apr 20, 2026 | 7,390.00 | 7,530.00 | 7,330.00 | 7,470.00 | 7,470.00 | - | 51,064 |
| Apr 17, 2026 | 7,490.00 | 7,530.00 | 7,310.00 | 7,470.00 | 7,470.00 | -0.27% | 68,767 |
| Apr 16, 2026 | 7,480.00 | 7,600.00 | 7,190.00 | 7,490.00 | 7,490.00 | -0.93% | 145,517 |
| Apr 15, 2026 | 7,440.00 | 7,820.00 | 7,240.00 | 7,560.00 | 7,560.00 | 0.80% | 219,936 |
| Apr 14, 2026 | 7,880.00 | 7,880.00 | 7,500.00 | 7,500.00 | 7,500.00 | -5.06% | 137,910 |
| Apr 13, 2026 | 7,830.00 | 7,900.00 | 7,580.00 | 7,900.00 | 7,900.00 | -1.25% | 108,113 |
| Apr 10, 2026 | 8,020.00 | 8,140.00 | 7,760.00 | 8,000.00 | 8,000.00 | -0.25% | 70,601 |
| Apr 9, 2026 | 8,370.00 | 8,550.00 | 8,010.00 | 8,020.00 | 8,020.00 | -3.95% | 106,482 |
| Apr 8, 2026 | 8,470.00 | 8,870.00 | 8,220.00 | 8,350.00 | 8,350.00 | -0.48% | 116,267 |
| Apr 7, 2026 | 8,720.00 | 8,850.00 | 8,160.00 | 8,390.00 | 8,390.00 | -3.78% | 157,433 |
| Apr 6, 2026 | 9,280.00 | 9,280.00 | 8,560.00 | 8,720.00 | 8,720.00 | -3.33% | 130,088 |
| Apr 3, 2026 | 9,510.00 | 9,890.00 | 8,700.00 | 9,020.00 | 9,020.00 | -1.53% | 227,782 |
| Apr 2, 2026 | 10,250.00 | 10,400.00 | 9,010.00 | 9,160.00 | 9,160.00 | -12.18% | 198,094 |
| Apr 1, 2026 | 10,090.00 | 10,620.00 | 10,090.00 | 10,430.00 | 10,430.00 | 6.32% | 100,932 |
| Mar 31, 2026 | 10,110.00 | 10,110.00 | 9,710.00 | 9,810.00 | 9,810.00 | -2.58% | 41,809 |
| Mar 30, 2026 | 9,510.00 | 10,180.00 | 9,510.00 | 10,070.00 | 10,070.00 | 0.70% | 74,231 |
| Mar 27, 2026 | 9,630.00 | 10,940.00 | 9,120.00 | 10,000.00 | 10,000.00 | 0.50% | 773,271 |
| Mar 26, 2026 | 9,390.00 | 11,070.00 | 8,710.00 | 9,950.00 | 9,950.00 | 10.80% | 2,485,987 |
| Mar 25, 2026 | 7,690.00 | 8,980.00 | 7,540.00 | 8,980.00 | 8,980.00 | 29.96% | 1,352,670 |
| Mar 24, 2026 | 6,330.00 | 8,120.00 | 6,330.00 | 6,910.00 | 6,910.00 | 9.16% | 1,593,303 |
| Mar 23, 2026 | 6,800.00 | 6,800.00 | 6,270.00 | 6,330.00 | 6,330.00 | -4.67% | 89,335 |
| Mar 20, 2026 | 6,500.00 | 6,800.00 | 6,420.00 | 6,640.00 | 6,640.00 | 3.75% | 137,592 |
| Mar 19, 2026 | 6,190.00 | 6,470.00 | 6,140.00 | 6,400.00 | 6,400.00 | 1.59% | 86,857 |
| Mar 18, 2026 | 6,290.00 | 6,350.00 | 6,070.00 | 6,300.00 | 6,300.00 | 2.44% | 38,347 |
| Mar 17, 2026 | 6,270.00 | 6,460.00 | 6,140.00 | 6,150.00 | 6,150.00 | -1.91% | 64,128 |
| Mar 16, 2026 | 5,960.00 | 6,320.00 | 5,910.00 | 6,270.00 | 6,270.00 | 5.20% | 149,107 |
| Mar 13, 2026 | 5,800.00 | 6,010.00 | 5,700.00 | 5,960.00 | 5,960.00 | 2.41% | 51,598 |
| Mar 12, 2026 | 5,610.00 | 5,850.00 | 5,600.00 | 5,820.00 | 5,820.00 | 3.01% | 21,979 |
| Mar 11, 2026 | 5,530.00 | 5,750.00 | 5,530.00 | 5,650.00 | 5,650.00 | 2.17% | 18,406 |
| Mar 10, 2026 | 5,430.00 | 5,650.00 | 5,420.00 | 5,530.00 | 5,530.00 | 2.79% | 42,380 |
| Mar 9, 2026 | 5,660.00 | 5,660.00 | 5,220.00 | 5,380.00 | 5,380.00 | -5.78% | 29,715 |
| Mar 6, 2026 | 5,640.00 | 5,710.00 | 5,320.00 | 5,710.00 | 5,710.00 | 6.73% | 29,961 |
| Mar 5, 2026 | 5,200.00 | 5,460.00 | 5,130.00 | 5,350.00 | 5,350.00 | 4.90% | 27,685 |
| Mar 4, 2026 | 5,000.00 | 5,450.00 | 4,990.00 | 5,100.00 | 5,100.00 | -2.67% | 116,790 |
| Mar 3, 2026 | 5,650.00 | 5,890.00 | 5,200.00 | 5,240.00 | 5,240.00 | -8.55% | 59,336 |
| Feb 27, 2026 | 5,800.00 | 5,810.00 | 5,610.00 | 5,730.00 | 5,730.00 | -2.05% | 28,512 |
| Feb 26, 2026 | 5,880.00 | 6,060.00 | 5,710.00 | 5,850.00 | 5,850.00 | -0.51% | 63,177 |
| Feb 25, 2026 | 5,750.00 | 5,950.00 | 5,710.00 | 5,880.00 | 5,880.00 | 3.16% | 28,982 |
| Feb 24, 2026 | 5,780.00 | 5,870.00 | 5,620.00 | 5,700.00 | 5,700.00 | -1.72% | 42,431 |
| Feb 23, 2026 | 5,790.00 | 5,850.00 | 5,660.00 | 5,800.00 | 5,800.00 | 0.17% | 70,189 |
| Feb 20, 2026 | 6,010.00 | 6,080.00 | 5,700.00 | 5,790.00 | 5,790.00 | -4.30% | 115,840 |
| Feb 19, 2026 | 6,080.00 | 6,170.00 | 5,700.00 | 6,050.00 | 6,050.00 | -0.33% | 109,428 |
| Feb 13, 2026 | 6,530.00 | 6,530.00 | 6,040.00 | 6,070.00 | 6,070.00 | -7.19% | 168,745 |
| Feb 12, 2026 | 6,150.00 | 6,600.00 | 6,150.00 | 6,540.00 | 6,540.00 | 6.34% | 179,899 |
| Feb 11, 2026 | 6,300.00 | 6,670.00 | 6,130.00 | 6,150.00 | 6,150.00 | -3.00% | 168,225 |
| Feb 10, 2026 | 6,310.00 | 6,350.00 | 6,100.00 | 6,340.00 | 6,340.00 | 1.12% | 48,148 |
| Feb 9, 2026 | 6,300.00 | 6,450.00 | 6,080.00 | 6,270.00 | 6,270.00 | 1.29% | 49,388 |
| Feb 6, 2026 | 6,060.00 | 6,210.00 | 5,810.00 | 6,190.00 | 6,190.00 | 0.65% | 68,416 |
| Feb 5, 2026 | 6,210.00 | 6,450.00 | 5,800.00 | 6,150.00 | 6,150.00 | 0.33% | 154,653 |
| Feb 4, 2026 | 6,000.00 | 6,320.00 | 6,000.00 | 6,130.00 | 6,130.00 | 0.66% | 130,489 |
| Feb 3, 2026 | 5,850.00 | 6,130.00 | 5,800.00 | 6,090.00 | 6,090.00 | 4.46% | 92,569 |
| Feb 2, 2026 | 5,760.00 | 6,060.00 | 5,700.00 | 5,830.00 | 5,830.00 | 0.52% | 73,405 |
| Jan 30, 2026 | 5,950.00 | 5,970.00 | 5,740.00 | 5,800.00 | 5,800.00 | -2.52% | 31,038 |
| Jan 29, 2026 | 5,900.00 | 6,010.00 | 5,750.00 | 5,950.00 | 5,950.00 | 0.85% | 25,755 |
| Jan 28, 2026 | 5,600.00 | 6,140.00 | 5,600.00 | 5,900.00 | 5,900.00 | 3.15% | 90,817 |
| Jan 27, 2026 | 5,770.00 | 5,820.00 | 5,660.00 | 5,720.00 | 5,720.00 | -1.72% | 24,443 |
| Jan 26, 2026 | 5,720.00 | 5,820.00 | 5,610.00 | 5,820.00 | 5,820.00 | 1.04% | 52,373 |
| Jan 23, 2026 | 5,850.00 | 5,960.00 | 5,740.00 | 5,760.00 | 5,760.00 | -1.71% | 33,264 |
| Jan 22, 2026 | 5,860.00 | 6,090.00 | 5,770.00 | 5,860.00 | 5,860.00 | -0.85% | 58,040 |
| Jan 21, 2026 | 6,020.00 | 6,090.00 | 5,690.00 | 5,910.00 | 5,910.00 | -1.17% | 52,463 |
| Jan 20, 2026 | 5,720.00 | 6,250.00 | 5,720.00 | 5,980.00 | 5,980.00 | 4.18% | 113,835 |
| Jan 19, 2026 | 5,810.00 | 5,860.00 | 5,610.00 | 5,740.00 | 5,740.00 | -1.20% | 35,432 |
| Jan 16, 2026 | 5,860.00 | 6,100.00 | 5,460.00 | 5,810.00 | 5,810.00 | -1.53% | 65,441 |
| Jan 15, 2026 | 5,860.00 | 5,920.00 | 5,650.00 | 5,900.00 | 5,900.00 | 0.68% | 37,234 |
| Jan 14, 2026 | 5,680.00 | 5,860.00 | 5,590.00 | 5,860.00 | 5,860.00 | 2.27% | 41,283 |
| Jan 13, 2026 | 5,970.00 | 6,200.00 | 5,520.00 | 5,730.00 | 5,730.00 | -4.66% | 82,067 |
| Jan 12, 2026 | 5,720.00 | 6,010.00 | 5,660.00 | 6,010.00 | 6,010.00 | 3.44% | 77,121 |
| Jan 9, 2026 | 5,600.00 | 6,080.00 | 5,600.00 | 5,810.00 | 5,810.00 | 2.83% | 66,967 |
| Jan 8, 2026 | 5,780.00 | 5,790.00 | 5,560.00 | 5,650.00 | 5,650.00 | -2.59% | 64,799 |
| Jan 7, 2026 | 5,550.00 | 6,000.00 | 5,530.00 | 5,800.00 | 5,800.00 | 3.57% | 135,366 |
| Jan 6, 2026 | 5,790.00 | 5,790.00 | 5,580.00 | 5,600.00 | 5,600.00 | -3.28% | 89,791 |
| Jan 5, 2026 | 5,990.00 | 5,990.00 | 5,570.00 | 5,790.00 | 5,790.00 | -3.50% | 255,812 |
| Jan 2, 2026 | 5,990.00 | 6,580.00 | 5,870.00 | 6,000.00 | 6,000.00 | 0.17% | 683,243 |
| Dec 30, 2025 | 5,560.00 | 6,980.00 | 5,440.00 | 5,990.00 | 5,990.00 | 8.71% | 5,354,330 |
| Dec 29, 2025 | 5,710.00 | 6,150.00 | 5,300.00 | 5,510.00 | 5,510.00 | -12.12% | 1,705,438 |
| Dec 26, 2025 | 4,835.00 | 6,270.00 | 4,775.00 | 6,270.00 | 6,270.00 | 29.81% | 939,939 |
| Dec 24, 2025 | 4,570.00 | 4,950.00 | 4,570.00 | 4,830.00 | 4,830.00 | 4.77% | 70,733 |
| Dec 23, 2025 | 4,755.00 | 4,780.00 | 4,610.00 | 4,610.00 | 4,610.00 | -3.05% | 16,215 |
| Dec 22, 2025 | 4,875.00 | 4,875.00 | 4,690.00 | 4,755.00 | 4,755.00 | 0.32% | 8,568 |
| Dec 19, 2025 | 4,900.00 | 4,900.00 | 4,700.00 | 4,740.00 | 4,740.00 | -0.94% | 12,959 |
| Dec 18, 2025 | 4,750.00 | 4,870.00 | 4,720.00 | 4,785.00 | 4,785.00 | -0.42% | 10,083 |
| Dec 17, 2025 | 4,755.00 | 4,870.00 | 4,750.00 | 4,805.00 | 4,805.00 | 0.10% | 24,341 |
| Dec 16, 2025 | 4,805.00 | 4,900.00 | 4,750.00 | 4,800.00 | 4,800.00 | -0.31% | 34,634 |
| Dec 15, 2025 | 4,630.00 | 4,820.00 | 4,630.00 | 4,815.00 | 4,815.00 | 4.11% | 46,671 |
| Dec 12, 2025 | 4,695.00 | 4,785.00 | 4,585.00 | 4,625.00 | 4,625.00 | 0.43% | 47,074 |
| Dec 11, 2025 | 4,775.00 | 4,815.00 | 4,520.00 | 4,605.00 | 4,605.00 | 1.88% | 119,273 |
| Dec 10, 2025 | 4,530.00 | 4,980.00 | 4,520.00 | 4,520.00 | 4,520.00 | -1.09% | 162,768 |
| Dec 9, 2025 | 4,610.00 | 4,720.00 | 4,435.00 | 4,570.00 | 4,570.00 | -0.76% | 102,521 |
| Dec 8, 2025 | 4,690.00 | 4,695.00 | 4,505.00 | 4,605.00 | 4,605.00 | -2.95% | 159,623 |
| Dec 5, 2025 | 4,040.00 | 5,180.00 | 4,000.00 | 4,745.00 | 4,745.00 | 17.45% | 2,261,301 |
| Dec 4, 2025 | 4,020.00 | 4,085.00 | 4,020.00 | 4,040.00 | 4,040.00 | 0.25% | 5,964 |
| Dec 3, 2025 | 4,060.00 | 4,060.00 | 3,990.00 | 4,030.00 | 4,030.00 | -0.86% | 17,353 |
| Dec 2, 2025 | 4,090.00 | 4,090.00 | 4,010.00 | 4,065.00 | 4,065.00 | -0.73% | 17,053 |