Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

SAMIL C&S Co., Ltd. (004440.KS)

Compare
4,030.00
+100.00
+(2.54%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20253,890.004,080.003,890.004,030.004,030.0014,940
Apr 16, 20253,980.003,995.003,925.003,930.003,930.008,981
Apr 15, 20253,935.004,005.003,910.003,980.003,980.0010,800
Apr 14, 20254,050.004,205.003,845.003,935.003,935.0031,352
Apr 11, 20253,710.003,985.003,710.003,985.003,985.0021,415
Apr 10, 20253,755.003,885.003,755.003,840.003,840.0021,966
Apr 9, 20253,510.003,825.003,500.003,755.003,755.0034,663
Apr 8, 20253,605.003,730.003,540.003,540.003,540.0038,209
Apr 7, 20253,700.003,800.003,490.003,610.003,610.0038,251
Apr 4, 20253,660.003,835.003,610.003,810.003,810.0028,635
Apr 3, 20253,815.003,860.003,785.003,800.003,800.0012,254
Apr 2, 20254,020.004,020.003,830.003,865.003,865.008,548
Apr 1, 20253,820.003,920.003,790.003,890.003,890.0013,666
Mar 31, 20253,850.003,885.003,750.003,815.003,815.0020,037
Mar 28, 20253,990.003,990.003,840.003,885.003,885.0036,561
Mar 27, 20254,010.004,140.003,940.003,975.003,975.0021,118
Mar 26, 20254,000.004,065.004,000.004,045.004,045.008,682
Mar 25, 20254,090.004,125.004,020.004,030.004,030.0018,222
Mar 24, 20254,100.004,185.004,025.004,090.004,090.0022,398
Mar 21, 20254,100.004,165.003,985.004,100.004,100.0024,501
Mar 20, 20254,165.004,250.004,060.004,100.004,100.0034,955
Mar 19, 20254,180.004,275.004,125.004,165.004,165.0036,159
Mar 18, 20254,020.004,160.004,020.004,160.004,160.0018,567
Mar 17, 20254,000.004,050.003,965.004,025.004,025.0021,705
Mar 14, 20254,000.004,125.003,950.003,965.003,965.0032,162
Mar 13, 20254,160.004,170.004,025.004,025.004,025.0041,522
Mar 12, 20254,200.004,690.004,010.004,110.004,110.00317,374
Mar 11, 20253,990.004,120.003,945.004,110.004,110.0034,875
Mar 10, 20254,145.004,170.004,020.004,115.004,115.0026,505
Mar 7, 20254,060.004,230.004,015.004,175.004,175.0060,451
Mar 6, 20254,215.004,390.003,985.003,985.003,985.0086,427
Mar 5, 20254,160.004,245.004,020.004,145.004,145.0058,120
Mar 4, 20254,500.004,500.004,150.004,150.004,150.00118,285
Feb 28, 20254,520.004,860.004,510.004,615.004,615.0079,299
Feb 27, 20254,565.004,690.004,440.004,645.004,645.0055,125
Feb 26, 20254,500.004,745.004,500.004,500.004,500.0098,537
Feb 25, 20254,595.004,740.004,420.004,460.004,460.00104,544
Feb 24, 20254,565.004,730.004,520.004,690.004,690.0091,806
Feb 21, 20254,550.004,635.004,500.004,575.004,575.0059,407
Feb 20, 20254,700.004,760.004,515.004,595.004,595.00111,270
Feb 19, 20254,850.004,960.004,515.004,650.004,650.00284,125
Feb 18, 20254,705.005,050.004,700.004,775.004,775.00417,114
Feb 17, 20254,820.004,960.004,550.004,700.004,700.00568,815
Feb 14, 20255,360.005,600.004,700.004,830.004,830.002,642,351
Feb 13, 20253,980.004,955.003,980.004,955.004,955.002,891,011
Feb 12, 20253,835.003,940.003,810.003,815.003,815.00100,175
Feb 11, 20254,045.004,075.003,865.003,870.003,870.00195,474
Feb 10, 20254,200.004,200.003,900.004,045.004,045.00353,506
Feb 7, 20254,510.005,120.004,170.004,205.004,205.004,511,977
Feb 6, 20253,340.004,120.003,340.004,120.004,120.001,571,509
Feb 5, 20253,220.003,225.003,165.003,170.003,170.0010,975
Feb 4, 20253,210.003,220.003,185.003,215.003,215.004,241
Feb 3, 20253,200.003,220.003,135.003,210.003,210.008,195
Jan 31, 20253,210.003,260.003,210.003,260.003,260.006,984
Jan 24, 20253,200.003,250.003,200.003,250.003,250.009,572
Jan 23, 20253,205.003,250.003,185.003,220.003,220.003,477
Jan 22, 20253,275.003,305.003,150.003,205.003,205.0031,038
Jan 21, 20253,320.003,320.003,220.003,310.003,310.0024,236
Jan 20, 20253,350.003,360.003,280.003,310.003,310.008,217
Jan 17, 20253,360.003,375.003,260.003,345.003,345.0011,456
Jan 16, 20253,315.003,360.003,315.003,350.003,350.002,757
Jan 15, 20253,430.003,430.003,305.003,310.003,310.0011,996
Jan 14, 20253,370.003,390.003,350.003,385.003,385.001,857
Jan 13, 20253,410.003,420.003,310.003,380.003,380.009,562
Jan 10, 20253,370.003,520.003,370.003,420.003,420.003,217
Jan 9, 20253,500.003,500.003,390.003,415.003,415.003,188
Jan 8, 20253,405.003,445.003,380.003,395.003,395.003,058
Jan 7, 20253,375.003,425.003,375.003,415.003,415.001,774
Jan 6, 20253,415.003,440.003,380.003,415.003,415.006,032
Jan 3, 20253,355.003,425.003,340.003,415.003,415.007,731
Jan 2, 20253,300.003,395.003,290.003,385.003,385.003,413
Dec 30, 20243,295.003,370.003,250.003,330.003,330.001,462
Dec 27, 20243,415.003,415.003,300.003,320.003,320.006,616
Dec 26, 20243,440.003,440.003,355.003,355.003,355.003,112
Dec 24, 20243,330.003,455.003,330.003,385.003,385.002,218
Dec 23, 20243,435.003,440.003,300.003,330.003,330.0016,344
Dec 20, 20243,440.003,500.003,350.003,435.003,435.001,754
Dec 19, 20243,480.003,480.003,400.003,435.003,435.001,899
Dec 18, 20243,440.003,495.003,405.003,480.003,480.001,402
Dec 17, 20243,420.003,495.003,420.003,470.003,470.002,854
Dec 16, 20243,455.003,460.003,385.003,450.003,450.004,371
Dec 13, 20243,320.003,440.003,320.003,375.003,375.001,427
Dec 12, 20243,385.003,475.003,310.003,345.003,345.004,648
Dec 11, 20243,335.003,520.003,335.003,385.003,385.002,649
Dec 10, 20243,225.003,340.003,225.003,335.003,335.0013,400
Dec 9, 20243,390.003,390.003,225.003,225.003,225.005,402
Dec 6, 20243,515.003,515.003,330.003,420.003,420.009,288
Dec 5, 20243,445.003,585.003,425.003,515.003,515.003,989
Dec 4, 20243,490.003,535.003,435.003,445.003,445.0015,339
Dec 3, 20243,530.003,600.003,505.003,550.003,550.0010,299
Dec 2, 20243,555.003,590.003,430.003,530.003,530.0014,648
Nov 29, 20243,650.003,650.003,555.003,555.003,555.0010,644
Nov 28, 20243,645.003,645.003,595.003,630.003,630.005,089
Nov 27, 20243,680.003,680.003,605.003,610.003,610.005,641
Nov 26, 20243,720.003,720.003,620.003,660.003,660.007,790
Nov 25, 20243,665.003,715.003,630.003,670.003,670.0017,781
Nov 22, 20243,750.003,750.003,645.003,665.003,665.0011,261
Nov 21, 20243,765.003,765.003,680.003,710.003,710.002,017
Nov 20, 20243,805.003,835.003,690.003,710.003,710.009,402
Nov 19, 20243,740.003,800.003,705.003,760.003,760.006,900
Nov 18, 20243,710.003,810.003,705.003,725.003,725.009,914
Nov 15, 20243,765.003,785.003,665.003,740.003,740.004,503
Nov 14, 20243,775.003,835.003,700.003,720.003,720.0019,171
Nov 13, 20244,055.004,055.003,775.003,775.003,775.0020,440
Nov 12, 20244,035.004,085.004,035.004,055.004,055.0010,631
Nov 11, 20244,200.004,200.004,035.004,040.004,040.007,174
Nov 8, 20244,240.004,240.004,100.004,125.004,125.002,762
Nov 7, 20244,340.004,360.004,115.004,125.004,125.009,265
Nov 6, 20244,250.004,260.004,180.004,180.004,180.001,615
Nov 5, 20244,185.004,255.004,160.004,250.004,250.003,977
Nov 4, 20244,265.004,295.004,165.004,165.004,165.004,948
Nov 1, 20244,355.004,355.004,250.004,300.004,300.009,640
Oct 31, 20244,410.004,410.004,265.004,310.004,310.002,718
Oct 30, 20244,380.004,380.004,310.004,315.004,315.001,957
Oct 29, 20244,400.004,485.004,325.004,335.004,335.0012,951
Oct 28, 20244,430.004,440.004,320.004,400.004,400.004,703
Oct 25, 20244,265.004,420.004,225.004,345.004,345.0019,971
Oct 24, 20244,200.004,385.004,180.004,320.004,320.0015,102
Oct 23, 20244,295.004,295.004,205.004,215.004,215.004,942
Oct 22, 20244,300.004,335.004,205.004,250.004,250.005,222
Oct 21, 20244,305.004,390.004,160.004,300.004,300.0014,380
Oct 18, 20244,120.004,455.004,120.004,345.004,345.0082,374
Oct 17, 20244,275.004,415.004,110.004,110.004,110.0029,399
Oct 16, 20244,155.004,300.004,080.004,290.004,290.0035,572
Oct 15, 20244,165.004,250.004,150.004,150.004,150.006,231
Oct 14, 20244,100.004,200.004,060.004,195.004,195.0014,820
Oct 11, 20244,210.004,275.004,100.004,100.004,100.001,357
Oct 10, 20244,115.004,200.004,100.004,195.004,195.0010,596
Oct 8, 20244,110.004,185.004,030.004,115.004,115.0011,023
Oct 7, 20244,055.004,120.004,040.004,070.004,070.002,309
Oct 4, 20244,090.004,120.004,010.004,090.004,090.003,678
Oct 2, 20244,055.004,240.003,995.004,090.004,090.0015,010
Sep 30, 20244,105.004,105.004,055.004,090.004,090.005,575
Sep 27, 20244,060.004,110.004,060.004,110.004,110.002,818
Sep 26, 20244,085.004,110.004,060.004,090.004,090.007,289
Sep 25, 20244,120.004,145.004,050.004,085.004,085.005,543
Sep 24, 20244,030.004,120.004,030.004,050.004,050.0010,984
Sep 23, 20244,150.004,170.004,000.004,030.004,030.0018,264
Sep 20, 20244,035.004,120.003,970.004,035.004,035.0011,987
Sep 19, 20244,050.004,110.003,980.004,030.004,030.008,391
Sep 13, 20243,995.004,095.003,995.004,060.004,060.001,836
Sep 12, 20243,935.004,100.003,935.004,030.004,030.004,453
Sep 11, 20244,015.004,075.003,910.003,970.003,970.007,301
Sep 10, 20244,120.004,175.003,945.004,010.004,010.005,493
Sep 9, 20244,035.004,080.003,850.004,020.004,020.0017,298
Sep 6, 20244,135.004,140.004,040.004,045.004,045.0013,766
Sep 5, 20244,335.004,335.004,075.004,135.004,135.0025,861
Sep 4, 20244,260.004,295.004,095.004,225.004,225.0020,916
Sep 3, 20244,350.004,385.004,320.004,330.004,330.007,174
Sep 2, 20244,410.004,440.004,350.004,350.004,350.0012,384
Aug 30, 20244,455.004,460.004,365.004,410.004,410.009,839
Aug 29, 20244,420.004,590.004,340.004,465.004,465.0058,511
Aug 28, 20244,490.004,490.004,360.004,400.004,400.006,826
Aug 27, 20244,460.004,460.004,345.004,400.004,400.009,706
Aug 26, 20244,445.004,445.004,345.004,395.004,395.0012,209
Aug 23, 20244,385.004,530.004,380.004,420.004,420.0024,649
Aug 22, 20244,440.004,810.004,350.004,355.004,355.00191,077
Aug 21, 20244,420.004,460.004,375.004,415.004,415.004,173
Aug 20, 20244,365.004,435.004,365.004,400.004,400.006,055
Aug 19, 20244,365.004,410.004,365.004,410.004,410.005,359
Aug 16, 20244,455.004,455.004,345.004,370.004,370.0013,090
Aug 14, 20244,375.004,470.004,375.004,455.004,455.005,644
Aug 13, 20244,390.004,465.004,370.004,370.004,370.0011,375
Aug 12, 20244,420.004,450.004,340.004,450.004,450.0016,500
Aug 9, 20244,325.004,420.004,315.004,420.004,420.0017,078
Aug 8, 20244,200.004,355.004,185.004,350.004,350.0041,588
Aug 7, 20244,000.004,300.003,975.004,235.004,235.0046,043
Aug 6, 20243,900.004,100.003,900.004,045.004,045.0021,148
Aug 5, 20244,270.004,270.003,680.003,995.003,995.0044,421
Aug 2, 20244,305.004,430.004,270.004,305.004,305.0015,809
Aug 1, 20244,390.004,430.004,295.004,430.004,430.006,874
Jul 31, 20244,355.004,390.004,310.004,350.004,350.007,012
Jul 30, 20244,410.004,445.004,355.004,360.004,360.005,459
Jul 29, 20244,440.004,450.004,355.004,440.004,440.008,279
Jul 26, 20244,350.004,435.004,325.004,425.004,425.008,583
Jul 25, 20244,295.004,415.004,240.004,295.004,295.0024,030
Jul 24, 20244,355.004,355.004,290.004,300.004,300.006,949
Jul 23, 20244,355.004,390.004,325.004,350.004,350.0011,023
Jul 22, 20244,500.004,500.004,290.004,355.004,355.0045,298
Jul 19, 20244,550.004,670.004,480.004,485.004,485.0016,115
Jul 18, 20244,610.004,610.004,490.004,550.004,550.0020,702
Jul 17, 20244,540.004,615.004,500.004,615.004,615.0023,697
Jul 16, 20244,635.004,640.004,540.004,540.004,540.0015,314
Jul 15, 20244,580.004,645.004,565.004,635.004,635.0017,253
Jul 12, 20244,570.004,630.004,510.004,625.004,625.0018,282
Jul 11, 20244,615.004,615.004,545.004,570.004,570.0013,821
Jul 10, 20244,445.004,625.004,445.004,615.004,615.0056,536
Jul 9, 20244,360.004,780.004,360.004,455.004,455.00174,675
Jul 8, 20244,355.004,650.004,245.004,380.004,380.0091,179
Jul 5, 20244,375.004,440.004,255.004,255.004,255.0017,908
Jul 4, 20244,420.004,420.004,310.004,390.004,390.0013,878
Jul 3, 20244,360.004,450.004,355.004,445.004,445.0014,850
Jul 2, 20244,400.004,430.004,275.004,400.004,400.0018,414
Jul 1, 20244,495.004,545.004,450.004,450.004,450.0014,651
Jun 28, 20244,405.004,520.004,360.004,495.004,495.0043,466
Jun 27, 20244,355.004,435.004,355.004,405.004,405.008,133
Jun 26, 20244,425.004,455.004,365.004,435.004,435.0025,808
Jun 25, 20244,310.004,425.004,310.004,425.004,425.0011,950
Jun 24, 20244,325.004,450.004,305.004,390.004,390.0035,816
Jun 21, 20244,380.004,435.004,330.004,425.004,425.0033,133
Jun 20, 20244,255.004,425.004,235.004,380.004,380.0044,449
Jun 19, 20244,250.004,285.004,235.004,265.004,265.006,280
Jun 18, 20244,300.004,300.004,220.004,250.004,250.0030,093
Jun 17, 20244,400.004,400.004,225.004,285.004,285.00106,039
Jun 14, 20244,400.004,420.004,300.004,400.004,400.0023,679
Jun 13, 20244,485.004,485.004,380.004,400.004,400.0037,633
Jun 12, 20244,660.004,660.004,425.004,460.004,460.00112,909
Jun 11, 20244,390.004,440.004,370.004,440.004,440.0014,756
Jun 10, 20244,355.004,440.004,355.004,430.004,430.0017,002
Jun 7, 20244,360.004,435.004,330.004,410.004,410.0061,412
Jun 5, 20244,415.004,430.004,335.004,390.004,390.0021,358
Jun 4, 20244,360.004,420.004,330.004,390.004,390.0045,270
Jun 3, 20244,360.004,405.004,350.004,385.004,385.0026,228
May 31, 20244,450.004,485.004,355.004,395.004,395.0051,560
May 30, 20244,475.004,495.004,410.004,450.004,450.0012,020
May 29, 20244,450.004,505.004,415.004,480.004,480.0013,978
May 28, 20244,495.004,515.004,450.004,470.004,470.009,507
May 27, 20244,515.004,535.004,440.004,495.004,495.0030,070
May 24, 20244,515.004,550.004,460.004,515.004,515.0039,012
May 23, 20244,600.004,600.004,470.004,515.004,515.0072,693
May 22, 20244,550.004,595.004,545.004,595.004,595.006,440
May 21, 20244,625.004,640.004,540.004,600.004,600.0014,302
May 20, 20244,560.004,620.004,540.004,610.004,610.009,203
May 17, 20244,660.004,900.004,475.004,530.004,530.00146,086
May 16, 20244,625.004,660.004,595.004,660.004,660.0022,757
May 14, 20244,475.004,625.004,475.004,625.004,625.0010,206
May 13, 20244,650.004,650.004,440.004,525.004,525.0018,340
May 10, 20244,545.004,610.004,545.004,610.004,610.0020,926
May 9, 20244,560.004,595.004,530.004,545.004,545.0014,888
May 8, 20244,550.004,560.004,510.004,560.004,560.007,872
May 7, 20244,525.004,550.004,490.004,550.004,550.009,506
May 3, 20244,505.004,570.004,460.004,525.004,525.0022,013
May 2, 20244,510.004,520.004,440.004,515.004,515.0024,672
Apr 30, 20244,490.004,515.004,445.004,510.004,510.0020,075
Apr 29, 20244,380.004,485.004,380.004,465.004,465.0013,488
Apr 26, 20244,440.004,450.004,360.004,380.004,380.008,391
Apr 25, 20244,370.004,425.004,370.004,425.004,425.0013,335
Apr 24, 20244,410.004,445.004,390.004,420.004,420.006,697
Apr 23, 20244,405.004,460.004,390.004,400.004,400.007,562
Apr 22, 20244,405.004,405.004,355.004,405.004,405.008,937
Apr 19, 20244,455.004,475.004,330.004,410.004,410.0019,847
Apr 18, 20244,450.004,470.004,385.004,455.004,455.0018,506
Apr 17, 20244,450.004,450.004,370.004,405.004,405.009,791