SAMIL C&S Co., Ltd.(KR:004440)
â‚©4,580.00+150.00 (+3.39%)
KR:004440
SAMIL C&S Co., Ltd. historical prices
â‚©4,580.00
At close:+150.00 (+3.39%)
Want to see KR:004440 full AI Analyst Report?
SAMIL C&S Co., Ltd. (004440) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4,430.00 | 4,580.00 | 4,430.00 | 4,580.00 | 4,580.00 | +3.39% | 7,050 | 0.18 |
| Nov 10, 2026 | 4,250.00 | 4,490.00 | 4,215.00 | 4,430.00 | 4,430.00 | -0.56% | 11,207 | 0.28 |
| Nov 09, 2026 | 4,510.00 | 4,510.00 | 4,325.00 | 4,325.00 | 4,325.00 | -2.92% | 16,160 | 0.40 |
| Nov 06, 2026 | 4,355.00 | 4,460.00 | 4,160.00 | 4,455.00 | 4,455.00 | -0.22% | 20,028 | 0.47 |
| Nov 05, 2026 | 4,540.00 | 4,635.00 | 4,400.00 | 4,465.00 | 4,465.00 | -2.72% | 19,464 | 0.46 |
| Nov 04, 2026 | 4,505.00 | 4,645.00 | 4,330.00 | 4,590.00 | 4,590.00 | +2.00% | 13,615 | 0.32 |
| Nov 03, 2026 | 4,575.00 | 4,610.00 | 4,435.00 | 4,500.00 | 4,500.00 | -2.81% | 10,433 | 0.25 |
| Nov 02, 2026 | 4,490.00 | 4,900.00 | 4,480.00 | 4,630.00 | 4,630.00 | +1.42% | 10,338 | 0.24 |
| Oct 30, 2026 | 4,590.00 | 4,595.00 | 4,440.00 | 4,565.00 | 4,565.00 | -0.65% | 18,662 | 0.44 |
| Oct 29, 2026 | 4,715.00 | 4,810.00 | 4,555.00 | 4,595.00 | 4,595.00 | -4.17% | 23,498 | 0.55 |
| Oct 28, 2026 | 4,930.00 | 4,930.00 | 4,755.00 | 4,795.00 | 4,795.00 | -0.72% | 17,049 | 0.40 |
| Oct 27, 2026 | 4,720.00 | 4,880.00 | 4,720.00 | 4,830.00 | 4,830.00 | +2.22% | 14,622 | 0.34 |
| Oct 26, 2026 | 4,670.00 | 4,875.00 | 4,670.00 | 4,725.00 | 4,725.00 | -3.67% | 16,189 | 0.37 |
| Oct 23, 2026 | 5,070.00 | 5,070.00 | 4,880.00 | 4,905.00 | 4,905.00 | -4.57% | 15,144 | 0.35 |
| Oct 22, 2026 | 5,010.00 | 5,140.00 | 4,965.00 | 5,140.00 | 5,140.00 | +0.98% | 10,297 | 0.24 |
| Oct 21, 2026 | 5,070.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | +0.20% | 6,485 | 0.15 |
| Oct 20, 2026 | 5,340.00 | 5,340.00 | 5,020.00 | 5,080.00 | 5,080.00 | -2.87% | 16,459 | 0.36 |
| Oct 19, 2026 | 5,050.00 | 5,250.00 | 5,050.00 | 5,230.00 | 5,230.00 | +0.97% | 10,764 | 0.23 |
| Oct 16, 2026 | 4,975.00 | 5,290.00 | 4,975.00 | 5,180.00 | 5,180.00 | +2.98% | 11,695 | 0.25 |
| Oct 15, 2026 | 5,040.00 | 5,240.00 | 4,960.00 | 5,030.00 | 5,030.00 | -3.64% | 27,655 | 0.60 |
| Oct 14, 2026 | 5,050.00 | 5,240.00 | 5,050.00 | 5,220.00 | 5,220.00 | +1.36% | 9,248 | 0.20 |
| Oct 13, 2026 | 5,160.00 | 5,330.00 | 5,020.00 | 5,150.00 | 5,150.00 | -1.90% | 40,420 | 0.87 |
| Oct 12, 2026 | 5,250.00 | 5,470.00 | 5,210.00 | 5,250.00 | 5,250.00 | -1.32% | 20,432 | 0.44 |
| Oct 09, 2026 | 5,320.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 5,440.00 | 5,480.00 | 5,320.00 | 5,320.00 | 5,320.00 | -0.75% | 28,342 | 0.57 |
| Oct 07, 2026 | 5,500.00 | 5,550.00 | 5,360.00 | 5,360.00 | 5,360.00 | -2.37% | 25,336 | 0.50 |
| Oct 06, 2026 | 5,390.00 | 5,530.00 | 5,380.00 | 5,490.00 | 5,490.00 | +0.92% | 27,355 | 0.53 |
| Oct 05, 2026 | 5,440.00 | 5,530.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 5,530.00 | 5,530.00 | 5,400.00 | 5,440.00 | 5,440.00 | -0.18% | 23,940 | 0.39 |
| Oct 01, 2026 | 5,400.00 | 5,530.00 | 5,370.00 | 5,450.00 | 5,450.00 | +0.93% | 24,023 | 0.39 |
| Sep 30, 2026 | 5,420.00 | 5,530.00 | 5,330.00 | 5,400.00 | 5,400.00 | +0.19% | 39,089 | 0.61 |
| Sep 29, 2026 | 5,520.00 | 5,520.00 | 5,340.00 | 5,390.00 | 5,390.00 | -1.46% | 57,705 | 0.83 |
| Sep 28, 2026 | 5,350.00 | 5,580.00 | 5,230.00 | 5,470.00 | 5,470.00 | +8.96% | 157,093 | 1.77 |
| Sep 25, 2026 | 5,020.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 5,020.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 5,120.00 | 5,170.00 | 5,000.00 | 5,020.00 | 5,020.00 | -2.33% | 743,750 | 5.85 |
| Sep 22, 2026 | 5,250.00 | 5,250.00 | 5,030.00 | 5,140.00 | 5,140.00 | -1.53% | 33,774 | 0.26 |
| Sep 21, 2026 | 5,320.00 | 5,550.00 | 5,160.00 | 5,220.00 | 5,220.00 | -0.95% | 61,469 | 0.47 |
| Sep 18, 2026 | 5,470.00 | 6,150.00 | 4,980.00 | 5,270.00 | 5,270.00 | +5.82% | 343,561 | 2.73 |
| Sep 17, 2026 | 4,975.00 | 5,120.00 | 4,840.00 | 4,980.00 | 4,980.00 | +0.10% | 93,200 | 0.75 |
| Sep 16, 2026 | 5,130.00 | 5,140.00 | 4,905.00 | 4,975.00 | 4,975.00 | +0.71% | 42,165 | 0.34 |
| Sep 15, 2026 | 4,965.00 | 5,050.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.50% | 3,230 | 0.03 |
| Sep 14, 2026 | 5,020.00 | 5,140.00 | 4,965.00 | 4,965.00 | 4,965.00 | -3.59% | 11,833 | 0.09 |
| Sep 11, 2026 | 5,150.00 | 5,170.00 | 5,020.00 | 5,150.00 | 5,150.00 | 0.00% | 9,464 | 0.07 |
| Sep 10, 2026 | 5,270.00 | 5,270.00 | 5,060.00 | 5,150.00 | 5,150.00 | -2.46% | 15,530 | 0.12 |
| Sep 09, 2026 | 5,400.00 | 5,400.00 | 5,120.00 | 5,280.00 | 5,280.00 | -1.31% | 12,422 | 0.10 |
| Sep 08, 2026 | 5,320.00 | 5,410.00 | 5,230.00 | 5,350.00 | 5,350.00 | -0.19% | 11,410 | 0.09 |
| Sep 07, 2026 | 5,390.00 | 5,460.00 | 5,260.00 | 5,360.00 | 5,360.00 | -0.56% | 16,432 | 0.13 |
| Sep 04, 2026 | 5,270.00 | 5,400.00 | 5,250.00 | 5,390.00 | 5,390.00 | +1.32% | 14,298 | 0.11 |
| Sep 03, 2026 | 5,130.00 | 5,445.00 | 5,130.00 | 5,320.00 | 5,320.00 | +3.70% | 43,092 | 0.33 |
