SAMIL C&S Co., Ltd. 004440
KRX · South Korea · Non-Energy Minerals
KRW 5,440.00-10.00 (-0.18%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,440.00 | -0.18% | KRW 5,530.00 | KRW 5,530.00 | KRW 5,400.00 | 23.92K |
| 2026-10-01 | KRW 5,450.00 | +0.93% | KRW 5,400.00 | KRW 5,530.00 | KRW 5,370.00 | 24.02K |
| 2026-09-30 | KRW 5,400.00 | +0.19% | KRW 5,420.00 | KRW 5,530.00 | KRW 5,330.00 | 39.09K |
| 2026-09-29 | KRW 5,390.00 | -1.46% | KRW 5,520.00 | KRW 5,520.00 | KRW 5,340.00 | 57.71K |
| 2026-09-28 | KRW 5,470.00 | +8.96% | KRW 5,350.00 | KRW 5,580.00 | KRW 5,230.00 | 157.09K |
| 2026-09-23 | KRW 5,020.00 | -2.33% | KRW 5,120.00 | KRW 5,170.00 | KRW 5,000.00 | 743.75K |
| 2026-09-22 | KRW 5,140.00 | -1.53% | KRW 5,250.00 | KRW 5,250.00 | KRW 5,030.00 | 33.77K |
| 2026-09-21 | KRW 5,220.00 | -0.95% | KRW 5,320.00 | KRW 5,550.00 | KRW 5,160.00 | 61.47K |
| 2026-09-18 | KRW 5,270.00 | +5.82% | KRW 5,470.00 | KRW 6,150.00 | KRW 4,980.00 | 343.56K |
| 2026-09-17 | KRW 4,980.00 | +0.10% | KRW 4,975.00 | KRW 5,120.00 | KRW 4,840.00 | 93.20K |
| 2026-09-16 | KRW 4,975.00 | +0.71% | KRW 5,130.00 | KRW 5,140.00 | KRW 4,905.00 | 42.17K |
| 2026-09-15 | KRW 4,940.00 | -0.50% | KRW 4,965.00 | KRW 5,050.00 | KRW 4,900.00 | 204.39K |
| 2026-09-14 | KRW 4,965.00 | -3.59% | KRW 5,020.00 | KRW 5,140.00 | KRW 4,965.00 | 11.83K |
| 2026-09-11 | KRW 5,150.00 | 0.00% | KRW 5,150.00 | KRW 5,170.00 | KRW 5,020.00 | 9.46K |
| 2026-09-10 | KRW 5,150.00 | -2.46% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,060.00 | 15.53K |
| 2026-09-09 | KRW 5,280.00 | -1.31% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,120.00 | 12.42K |
| 2026-09-08 | KRW 5,350.00 | -0.19% | KRW 5,320.00 | KRW 5,410.00 | KRW 5,230.00 | 11.41K |
| 2026-09-07 | KRW 5,360.00 | -0.56% | KRW 5,390.00 | KRW 5,460.00 | KRW 5,260.00 | 16.43K |
| 2026-09-04 | KRW 5,390.00 | +1.32% | KRW 5,270.00 | KRW 5,400.00 | KRW 5,250.00 | 14.30K |
| 2026-09-03 | KRW 5,320.00 | +3.70% | KRW 5,130.00 | KRW 5,445.00 | KRW 5,130.00 | 43.09K |
| 2026-09-02 | KRW 5,130.00 | -4.29% | KRW 5,250.00 | KRW 5,360.00 | KRW 5,130.00 | 30.53K |
| 2026-09-01 | KRW 5,360.00 | -0.19% | KRW 5,350.00 | KRW 5,450.00 | KRW 5,240.00 | 22.32K |
| 2026-08-31 | KRW 5,370.00 | +0.19% | KRW 5,320.00 | KRW 5,510.00 | KRW 5,260.00 | 28.82K |
| 2026-08-28 | KRW 5,360.00 | +0.75% | KRW 5,280.00 | KRW 5,450.00 | KRW 5,210.00 | 18.82K |
| 2026-08-27 | KRW 5,320.00 | +0.76% | KRW 5,240.00 | KRW 5,350.00 | KRW 5,210.00 | 19.28K |
| 2026-08-26 | KRW 5,280.00 | +2.13% | KRW 5,170.00 | KRW 5,300.00 | KRW 5,110.00 | 16.50K |
| 2026-08-25 | KRW 5,170.00 | +5.94% | KRW 4,880.00 | KRW 5,190.00 | KRW 4,800.00 | 30.33K |
| 2026-08-24 | KRW 4,880.00 | 0.00% | KRW 5,060.00 | KRW 5,060.00 | KRW 4,785.00 | 13.12K |
| 2026-08-21 | KRW 4,880.00 | -2.40% | KRW 4,960.00 | KRW 5,080.00 | KRW 4,800.00 | 18.29K |
| 2026-08-20 | KRW 5,000.00 | +3.52% | KRW 4,830.00 | KRW 5,060.00 | KRW 4,750.00 | 31.63K |
| 2026-08-19 | KRW 4,830.00 | -3.59% | KRW 4,950.00 | KRW 4,950.00 | KRW 4,765.00 | 26.48K |
| 2026-08-18 | KRW 5,010.00 | -0.99% | KRW 5,060.00 | KRW 5,150.00 | KRW 4,955.00 | 22.28K |
| 2026-08-14 | KRW 5,060.00 | -1.17% | KRW 5,120.00 | KRW 5,180.00 | KRW 4,960.00 | 25.82K |
| 2026-08-13 | KRW 5,120.00 | -2.48% | KRW 5,250.00 | KRW 5,300.00 | KRW 5,010.00 | 37.31K |
| 2026-08-12 | KRW 5,250.00 | -1.13% | KRW 5,310.00 | KRW 5,430.00 | KRW 5,120.00 | 63.66K |
| 2026-08-11 | KRW 5,310.00 | +9.60% | KRW 4,840.00 | KRW 5,790.00 | KRW 4,835.00 | 127.29K |
| 2026-08-10 | KRW 4,845.00 | -0.10% | KRW 4,855.00 | KRW 4,935.00 | KRW 4,770.00 | 15.77K |
| 2026-08-07 | KRW 4,850.00 | +0.83% | KRW 4,810.00 | KRW 4,935.00 | KRW 4,730.00 | 7.18K |
| 2026-08-06 | KRW 4,810.00 | -0.41% | KRW 4,820.00 | KRW 4,930.00 | KRW 4,670.00 | 9.29K |
| 2026-08-05 | KRW 4,830.00 | -1.23% | KRW 4,900.00 | KRW 4,985.00 | KRW 4,820.00 | 19.31K |
| 2026-08-04 | KRW 4,890.00 | +3.27% | KRW 4,790.00 | KRW 4,890.00 | KRW 4,705.00 | 9.25K |
| 2026-08-03 | KRW 4,735.00 | +1.39% | KRW 4,655.00 | KRW 4,795.00 | KRW 4,630.00 | 19.82K |
| 2026-07-31 | KRW 4,670.00 | +3.20% | KRW 4,530.00 | KRW 4,685.00 | KRW 4,500.00 | 20.82K |
| 2026-07-30 | KRW 4,525.00 | -0.55% | KRW 4,200.00 | KRW 4,650.00 | KRW 4,200.00 | 45.03K |
| 2026-07-29 | KRW 4,550.00 | -5.89% | KRW 4,810.00 | KRW 4,970.00 | KRW 4,350.00 | 57.86K |
| 2026-07-28 | KRW 4,835.00 | -6.12% | KRW 4,955.00 | KRW 5,100.00 | KRW 4,820.00 | 24.55K |
| 2026-07-27 | KRW 5,150.00 | +0.59% | KRW 5,120.00 | KRW 5,290.00 | KRW 4,980.00 | 16.85K |
| 2026-07-24 | KRW 5,120.00 | -5.71% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,120.00 | 46.44K |
| 2026-07-23 | KRW 5,430.00 | +10.14% | KRW 4,995.00 | KRW 5,520.00 | KRW 4,925.00 | 98.83K |
| 2026-07-22 | KRW 4,930.00 | +0.82% | KRW 4,895.00 | KRW 5,070.00 | KRW 4,830.00 | 20.42K |
| 2026-07-21 | KRW 4,890.00 | -2.00% | KRW 4,895.00 | KRW 4,980.00 | KRW 4,815.00 | 29.55K |
| 2026-07-20 | KRW 4,990.00 | -1.58% | KRW 5,020.00 | KRW 5,280.00 | KRW 4,905.00 | 45.21K |
| 2026-07-16 | KRW 5,070.00 | -4.52% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,030.00 | 34.60K |
| 2026-07-15 | KRW 5,310.00 | +2.51% | KRW 5,180.00 | KRW 5,460.00 | KRW 5,180.00 | 42.68K |
| 2026-07-14 | KRW 5,180.00 | -4.43% | KRW 5,310.00 | KRW 5,590.00 | KRW 5,090.00 | 106.34K |
| 2026-07-13 | KRW 5,420.00 | -6.07% | KRW 5,820.00 | KRW 6,030.00 | KRW 5,400.00 | 95.70K |
| 2026-07-10 | KRW 5,770.00 | +5.68% | KRW 5,420.00 | KRW 5,960.00 | KRW 5,420.00 | 82.76K |
| 2026-07-09 | KRW 5,460.00 | -6.83% | KRW 5,650.00 | KRW 5,850.00 | KRW 5,370.00 | 106.51K |
| 2026-07-08 | KRW 5,860.00 | -1.51% | KRW 5,950.00 | KRW 6,260.00 | KRW 5,710.00 | 104.26K |
| 2026-07-07 | KRW 5,950.00 | -1.16% | KRW 5,900.00 | KRW 6,890.00 | KRW 5,800.00 | 499.03K |
| 2026-07-06 | KRW 6,020.00 | +2.03% | KRW 5,950.00 | KRW 6,360.00 | KRW 5,600.00 | 114.55K |
| 2026-07-03 | KRW 5,900.00 | -2.96% | KRW 6,480.00 | KRW 6,490.00 | KRW 5,500.00 | 191.76K |
| 2026-07-02 | KRW 6,080.00 | -18.93% | KRW 7,100.00 | KRW 7,350.00 | KRW 6,010.00 | 360.99K |
| 2026-07-01 | KRW 7,500.00 | +16.82% | KRW 6,540.00 | KRW 7,800.00 | KRW 6,420.00 | 1.39M |
| 2026-06-30 | KRW 6,420.00 | +13.83% | KRW 5,710.00 | KRW 7,320.00 | KRW 5,490.00 | 1.03M |
| 2026-06-29 | KRW 5,640.00 | +1.62% | KRW 5,750.00 | KRW 6,280.00 | KRW 5,430.00 | 697.23K |
| 2026-06-26 | KRW 5,550.00 | +14.79% | KRW 4,825.00 | KRW 6,190.00 | KRW 4,685.00 | 1.42M |
| 2026-06-25 | KRW 4,835.00 | +6.73% | KRW 4,650.00 | KRW 5,380.00 | KRW 4,615.00 | 305.79K |
| 2026-06-24 | KRW 4,530.00 | +2.60% | KRW 4,515.00 | KRW 4,590.00 | KRW 4,310.00 | 34.00K |
| 2026-06-23 | KRW 4,415.00 | -2.97% | KRW 4,605.00 | KRW 4,605.00 | KRW 4,300.00 | 16.70K |
| 2026-06-22 | KRW 4,550.00 | +0.22% | KRW 4,505.00 | KRW 4,600.00 | KRW 4,435.00 | 22.84K |
| 2026-06-19 | KRW 4,540.00 | -2.89% | KRW 4,675.00 | KRW 4,735.00 | KRW 4,380.00 | 37.47K |
| 2026-06-18 | KRW 4,675.00 | -4.59% | KRW 4,880.00 | KRW 4,880.00 | KRW 4,650.00 | 36.60K |
| 2026-06-17 | KRW 4,900.00 | -2.97% | KRW 5,040.00 | KRW 5,040.00 | KRW 4,740.00 | 54.71K |
| 2026-06-16 | KRW 5,050.00 | +6.88% | KRW 4,725.00 | KRW 5,400.00 | KRW 4,630.00 | 167.85K |
| 2026-06-15 | KRW 4,725.00 | 0.00% | KRW 4,800.00 | KRW 4,965.00 | KRW 4,510.00 | 29.56K |
| 2026-06-12 | KRW 4,725.00 | +1.72% | KRW 4,650.00 | KRW 4,790.00 | KRW 4,590.00 | 29.43K |
| 2026-06-11 | KRW 4,645.00 | +0.11% | KRW 4,605.00 | KRW 4,680.00 | KRW 4,450.00 | 15.14K |
| 2026-06-10 | KRW 4,640.00 | +2.09% | KRW 4,415.00 | KRW 4,800.00 | KRW 4,410.00 | 5 |
| 2026-06-09 | KRW 4,545.00 | +2.83% | KRW 4,320.00 | KRW 4,670.00 | KRW 4,320.00 | 19.81K |
| 2026-06-08 | KRW 4,420.00 | -6.06% | KRW 4,705.00 | KRW 4,705.00 | KRW 4,395.00 | 58.79K |
| 2026-06-05 | KRW 4,705.00 | -0.84% | KRW 4,855.00 | KRW 4,855.00 | KRW 4,630.00 | 38.23K |
| 2026-06-04 | KRW 4,745.00 | -4.04% | KRW 4,900.00 | KRW 5,070.00 | KRW 4,685.00 | 46.53K |
| 2026-06-02 | KRW 4,945.00 | -1.49% | KRW 5,020.00 | KRW 5,020.00 | KRW 4,800.00 | 32.24K |
| 2026-06-01 | KRW 5,020.00 | -3.28% | KRW 5,130.00 | KRW 5,160.00 | KRW 4,800.00 | 70.06K |
| 2026-05-29 | KRW 5,190.00 | -4.95% | KRW 5,410.00 | KRW 5,570.00 | KRW 5,130.00 | 62.81K |
| 2026-05-28 | KRW 5,460.00 | -2.50% | KRW 5,560.00 | KRW 5,560.00 | KRW 5,190.00 | 69.47K |
| 2026-05-27 | KRW 5,600.00 | -4.76% | KRW 5,880.00 | KRW 5,990.00 | KRW 5,340.00 | 197.42K |
| 2026-05-26 | KRW 5,880.00 | -2.81% | KRW 6,050.00 | KRW 6,190.00 | KRW 5,860.00 | 38.04K |
| 2026-05-22 | KRW 6,050.00 | +1.85% | KRW 5,920.00 | KRW 6,180.00 | KRW 5,920.00 | 32.98K |