Samil C&S Co.,Ltd (004440.KS) KSC
Currency In KRW
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
004440.KS Historical Return
If you invested ₩1000 in Samil C&S Co.,Ltd (004440.KS) 10 years ago, it would be worth ₩231.46 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₩1000 investment made 5 years ago would be worth ₩478.14, while ₩1000 invested 1 year ago would be worth ₩1,087.83. This corresponds to total returns of -76.85%, -52.19%, 8.78%, respectively, with annualized returns of -13.61%, -13.71%, 8.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
004440.KS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 22, 2026 | 5,010 | 5,140 | 5,140 | 5,140 | 4,965 | 9,644 |
| October 21, 2026 | 5,070 | 5,090 | 5,090 | 5,170 | 5,010 | 6,104 |
| October 20, 2026 | 5,340 | 5,080 | 5,080 | 5,340 | 5,020 | 16,569 |
| October 19, 2026 | 5,050 | 5,230 | 5,230 | 5,250 | 5,050 | 9,270 |
| October 16, 2026 | 4,975 | 5,180 | 5,180 | 5,290 | 4,975 | 11,718 |
| October 15, 2026 | 5,040 | 5,030 | 5,030 | 5,240 | 4,960 | 26,666 |
| October 14, 2026 | 5,050 | 5,220 | 5,220 | 5,240 | 5,050 | 8,287 |
| October 13, 2026 | 5,160 | 5,150 | 5,150 | 5,330 | 5,020 | 39,974 |
| October 12, 2026 | 5,250 | 5,250 | 5,250 | 5,470 | 5,210 | 20,381 |
| October 08, 2026 | 5,440 | 5,320 | 5,320 | 5,480 | 5,320 | 28,612 |
| October 07, 2026 | 5,500 | 5,360 | 5,360 | 5,550 | 5,360 | 25,347 |
| October 06, 2026 | 5,390 | 5,490 | 5,490 | 5,530 | 5,380 | 27,170 |
| October 02, 2026 | 5,530 | 5,440 | 5,440 | 5,530 | 5,400 | 21,983 |
| October 01, 2026 | 5,400 | 5,450 | 5,450 | 5,530 | 5,370 | 21,459 |
| September 30, 2026 | 5,420 | 5,400 | 5,400 | 5,530 | 5,330 | 39,135 |
| September 29, 2026 | 5,520 | 5,390 | 5,390 | 5,520 | 5,340 | 48,449 |
| September 28, 2026 | 5,350 | 5,470 | 5,470 | 5,580 | 5,230 | 145,388 |
| September 23, 2026 | 5,120 | 5,020 | 5,020 | 5,170 | 5,000 | 21,612 |
| September 22, 2026 | 5,250 | 5,140 | 5,140 | 5,250 | 5,030 | 34,045 |
| September 21, 2026 | 5,320 | 5,220 | 5,220 | 5,550 | 5,160 | 60,059 |
| September 18, 2026 | 5,470 | 5,270 | 5,270 | 6,150 | 4,980 | 342,929 |
| September 17, 2026 | 4,975 | 4,980 | 4,980 | 5,120 | 4,840 | 22,774 |
| September 16, 2026 | 5,130 | 4,975 | 4,975 | 5,140 | 4,905 | 39,061 |
| September 15, 2026 | 4,965 | 4,940 | 4,940 | 5,050 | 4,900 | 3,408 |
| September 11, 2026 | 5,150 | 5,150 | 5,150 | 5,170 | 5,020 | 9,566 |
| September 10, 2026 | 5,270 | 5,150 | 5,150 | 5,270 | 5,060 | 15,886 |
| September 09, 2026 | 5,400 | 5,280 | 5,280 | 5,400 | 5,120 | 12,588 |
| September 08, 2026 | 5,320 | 5,350 | 5,350 | 5,410 | 5,230 | 10,887 |
| September 07, 2026 | 5,390 | 5,360 | 5,360 | 5,460 | 5,260 | 16,897 |
| September 04, 2026 | 5,270 | 5,390 | 5,390 | 5,400 | 5,250 | 14,423 |
| September 03, 2026 | 5,130 | 5,320 | 5,320 | 5,445 | 5,130 | 43,381 |
| September 02, 2026 | 5,250 | 5,130 | 5,130 | 5,360 | 5,130 | 31,557 |
| September 01, 2026 | 5,350 | 5,360 | 5,360 | 5,450 | 5,240 | 22,574 |
| August 31, 2026 | 5,320 | 5,370 | 5,370 | 5,510 | 5,260 | 29,186 |
| August 28, 2026 | 5,280 | 5,360 | 5,360 | 5,450 | 5,210 | 18,946 |
| August 27, 2026 | 5,240 | 5,320 | 5,320 | 5,350 | 5,210 | 19,348 |
| August 26, 2026 | 5,170 | 5,280 | 5,280 | 5,300 | 5,110 | 16,295 |
| August 25, 2026 | 4,880 | 5,170 | 5,170 | 5,190 | 4,800 | 30,545 |
| August 24, 2026 | 5,060 | 4,880 | 4,880 | 5,060 | 4,785 | 13,185 |
| August 21, 2026 | 4,960 | 4,880 | 4,880 | 5,080 | 4,800 | 18,493 |
| August 20, 2026 | 4,830 | 5,000 | 5,000 | 5,060 | 4,750 | 31,678 |
| August 19, 2026 | 4,950 | 4,830 | 4,830 | 4,950 | 4,765 | 26,654 |
| August 18, 2026 | 5,060 | 5,010 | 5,010 | 5,150 | 4,955 | 22,208 |
| August 14, 2026 | 5,120 | 5,060 | 5,060 | 5,180 | 4,960 | 26,312 |
| August 13, 2026 | 5,250 | 5,120 | 5,120 | 5,300 | 5,010 | 37,346 |
| August 12, 2026 | 5,310 | 5,250 | 5,250 | 5,430 | 5,120 | 63,808 |
| August 11, 2026 | 4,840 | 5,310 | 5,310 | 5,790 | 4,835 | 127,514 |
| August 10, 2026 | 4,855 | 4,845 | 4,845 | 4,935 | 4,770 | 15,866 |
| August 07, 2026 | 4,810 | 4,850 | 4,850 | 4,935 | 4,730 | 7,547 |
| August 06, 2026 | 4,820 | 4,810 | 4,810 | 4,930 | 4,670 | 9,536 |
| August 05, 2026 | 4,900 | 4,830 | 4,830 | 4,985 | 4,820 | 20,010 |
| August 04, 2026 | 4,790 | 4,890 | 4,890 | 4,890 | 4,705 | 9,305 |
| August 03, 2026 | 4,655 | 4,735 | 4,735 | 4,795 | 4,630 | 20,198 |
| July 31, 2026 | 4,530 | 4,670 | 4,670 | 4,685 | 4,500 | 21,045 |
| July 30, 2026 | 4,200 | 4,525 | 4,525 | 4,650 | 4,200 | 45,181 |
| July 29, 2026 | 4,810 | 4,550 | 4,550 | 4,970 | 4,350 | 57,975 |
| July 28, 2026 | 4,955 | 4,835 | 4,835 | 5,100 | 4,820 | 23,505 |
| July 27, 2026 | 5,120 | 5,150 | 5,150 | 5,290 | 4,980 | 17,128 |
| July 24, 2026 | 5,420 | 5,120 | 5,120 | 5,420 | 5,120 | 45,895 |
| July 23, 2026 | 4,995 | 5,430 | 5,430 | 5,520 | 4,925 | 100,385 |
AD
