Samil C&S Co.,Ltd - 004440.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 02, 2025	4,920	4,905	4,905	4,925	4,785	11,776
July 01, 2025	4,775	4,910	4,910	4,940	4,775	5,727
June 30, 2025	4,755	4,770	4,770	4,885	4,715	9,233
June 27, 2025	5,000	4,755	4,755	5,000	4,705	35,429
June 26, 2025	5,020	4,950	4,950	5,020	4,905	12,493
June 25, 2025	5,090	5,010	5,010	5,110	4,940	24,420
June 24, 2025	4,950	5,050	5,050	5,080	4,950	27,123
June 23, 2025	4,950	4,935	4,935	5,070	4,810	52,055
June 20, 2025	5,000	4,950	4,950	5,080	4,910	10,687
June 19, 2025	4,900	5,020	5,020	5,080	4,865	28,498
June 18, 2025	4,925	4,950	4,950	5,150	4,905	46,508
June 17, 2025	5,210	4,965	4,965	5,210	4,895	63,290
June 16, 2025	5,070	5,260	5,260	5,280	5,020	87,431
June 13, 2025	5,070	5,070	5,070	5,100	4,820	51,603
June 12, 2025	5,080	5,020	5,020	5,150	4,955	57,198
June 11, 2025	4,870	5,080	5,080	5,110	4,845	47,681
June 10, 2025	4,975	4,860	4,860	5,020	4,800	54,395
June 09, 2025	4,960	4,975	4,975	5,070	4,860	60,666
June 05, 2025	4,855	4,960	4,960	5,040	4,630	65,017
June 04, 2025	4,690	4,855	4,855	4,855	4,540	129,111
June 02, 2025	4,445	4,540	4,540	4,785	4,355	83,542
May 30, 2025	4,390	4,400	4,400	4,480	4,390	27,964
May 29, 2025	4,320	4,390	4,390	4,465	4,320	22,144
May 28, 2025	4,250	4,310	4,310	4,370	4,200	35,908
May 27, 2025	4,345	4,250	4,250	4,360	4,225	22,697
May 26, 2025	4,365	4,345	4,345	4,380	4,250	11,063
May 23, 2025	4,315	4,365	4,365	4,400	4,235	9,305
May 22, 2025	4,320	4,310	4,310	4,355	4,275	10,616
May 21, 2025	4,295	4,355	4,355	4,370	4,225	13,566
May 20, 2025	4,300	4,350	4,350	4,460	4,205	28,811
May 19, 2025	4,225	4,330	4,330	4,340	4,210	21,793
May 16, 2025	4,450	4,330	4,330	4,450	4,220	15,483
May 15, 2025	4,585	4,360	4,360	4,585	4,300	13,861
May 14, 2025	4,190	4,400	4,400	4,440	4,190	42,313
May 13, 2025	4,230	4,240	4,240	4,345	4,150	25,656
May 12, 2025	4,350	4,225	4,225	4,845	4,100	328,712
May 09, 2025	4,365	4,165	4,165	4,365	4,125	17,223
May 08, 2025	4,120	4,240	4,240	4,340	4,085	21,339
May 07, 2025	4,160	4,120	4,120	4,170	4,055	9,587
May 02, 2025	4,100	4,150	4,150	4,200	3,935	11,915
April 30, 2025	4,220	4,100	4,100	4,220	4,080	15,615
April 29, 2025	4,110	4,205	4,205	4,275	4,110	5,391
April 28, 2025	4,180	4,110	4,110	4,300	4,110	21,602
April 25, 2025	4,270	4,255	4,255	4,310	4,200	16,865
April 24, 2025	4,335	4,270	4,270	4,500	4,255	41,038
April 23, 2025	4,300	4,335	4,335	4,480	4,205	54,201
April 22, 2025	4,290	4,230	4,230	4,395	4,085	73,885
April 21, 2025	4,000	4,195	4,195	4,395	4,000	108,595
April 18, 2025	4,185	4,035	4,035	4,185	3,975	11,795
April 17, 2025	3,890	4,030	4,030	4,080	3,890	14,992
April 16, 2025	3,980	3,930	3,930	3,995	3,925	8,981
April 15, 2025	3,935	3,980	3,980	4,005	3,910	10,780
April 14, 2025	4,050	3,935	3,935	4,205	3,845	31,957
April 11, 2025	3,710	3,985	3,985	3,985	3,710	21,415
April 10, 2025	3,755	3,840	3,840	3,885	3,755	22,251
April 09, 2025	3,510	3,755	3,755	3,825	3,500	35,869
April 08, 2025	3,605	3,540	3,540	3,730	3,540	38,804
April 07, 2025	3,700	3,610	3,610	3,800	3,490	38,251
April 04, 2025	3,660	3,780	3,780	3,835	3,610	27,989
April 03, 2025	3,815	3,800	3,800	3,860	3,785	12,232

Samil C&S Co.,Ltd (004440.KS) KSC