Samil Co., Ltd. 032280
KRX · South Korea · Transportation
KRW 1,318.00+3.00 (+0.23%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,318.00 | +0.23% | KRW 1,317.00 | KRW 1,329.00 | KRW 1,308.00 | 111.16K |
| 2026-09-30 | KRW 1,315.00 | -1.50% | KRW 1,335.00 | KRW 1,338.00 | KRW 1,312.00 | 61.74K |
| 2026-09-29 | KRW 1,335.00 | +1.06% | KRW 1,333.00 | KRW 1,339.00 | KRW 1,319.00 | 74.53K |
| 2026-09-28 | KRW 1,321.00 | -0.90% | KRW 1,330.00 | KRW 1,349.00 | KRW 1,319.00 | 56.45K |
| 2026-09-23 | KRW 1,333.00 | -0.52% | KRW 1,331.00 | KRW 1,337.00 | KRW 1,321.00 | 10.07K |
| 2026-09-22 | KRW 1,340.00 | +0.53% | KRW 1,333.00 | KRW 1,342.00 | KRW 1,331.00 | 9.62K |
| 2026-09-21 | KRW 1,333.00 | -0.89% | KRW 1,340.00 | KRW 1,360.00 | KRW 1,333.00 | 53.95K |
| 2026-09-18 | KRW 1,345.00 | 0.00% | KRW 1,358.00 | KRW 1,358.00 | KRW 1,320.00 | 8.10K |
| 2026-09-17 | KRW 1,345.00 | +0.07% | KRW 1,344.00 | KRW 1,358.00 | KRW 1,340.00 | 4.20K |
| 2026-09-16 | KRW 1,344.00 | -1.39% | KRW 1,363.00 | KRW 1,363.00 | KRW 1,343.00 | 2.11K |
| 2026-09-15 | KRW 1,363.00 | 0.00% | KRW 1,358.00 | KRW 1,371.00 | KRW 1,358.00 | 17.18K |
| 2026-09-14 | KRW 1,363.00 | +0.89% | KRW 1,351.00 | KRW 1,365.00 | KRW 1,347.00 | 38.21K |
| 2026-09-11 | KRW 1,351.00 | -0.30% | KRW 1,355.00 | KRW 1,370.00 | KRW 1,351.00 | 9.75K |
| 2026-09-10 | KRW 1,355.00 | -1.24% | KRW 1,372.00 | KRW 1,373.00 | KRW 1,355.00 | 11.73K |
| 2026-09-09 | KRW 1,372.00 | +0.15% | KRW 1,362.00 | KRW 1,382.00 | KRW 1,362.00 | 51.97K |
| 2026-09-08 | KRW 1,370.00 | +0.74% | KRW 1,373.00 | KRW 1,375.00 | KRW 1,360.00 | 50.26K |
| 2026-09-07 | KRW 1,360.00 | -0.95% | KRW 1,386.00 | KRW 1,386.00 | KRW 1,353.00 | 5.78K |
| 2026-09-04 | KRW 1,373.00 | +1.40% | KRW 1,358.00 | KRW 1,383.00 | KRW 1,358.00 | 68.95K |
| 2026-09-03 | KRW 1,354.00 | -1.74% | KRW 1,366.00 | KRW 1,404.00 | KRW 1,348.00 | 38.95K |
| 2026-09-02 | KRW 1,378.00 | +1.17% | KRW 1,361.00 | KRW 1,395.00 | KRW 1,337.00 | 77.67K |
| 2026-09-01 | KRW 1,362.00 | +2.48% | KRW 1,340.00 | KRW 1,365.00 | KRW 1,329.00 | 28.75K |
| 2026-08-31 | KRW 1,329.00 | -1.48% | KRW 1,349.00 | KRW 1,355.00 | KRW 1,311.00 | 14.95K |
| 2026-08-28 | KRW 1,349.00 | +0.37% | KRW 1,344.00 | KRW 1,356.00 | KRW 1,333.00 | 6.66K |
| 2026-08-27 | KRW 1,344.00 | -0.15% | KRW 1,362.00 | KRW 1,363.00 | KRW 1,333.00 | 9.78K |
| 2026-08-26 | KRW 1,346.00 | -0.52% | KRW 1,367.00 | KRW 1,367.00 | KRW 1,333.00 | 7.01K |
| 2026-08-25 | KRW 1,353.00 | -0.22% | KRW 1,356.00 | KRW 1,360.00 | KRW 1,332.00 | 40.60K |
| 2026-08-24 | KRW 1,356.00 | -0.15% | KRW 1,369.00 | KRW 1,369.00 | KRW 1,337.00 | 42.30K |
| 2026-08-21 | KRW 1,358.00 | -0.51% | KRW 1,379.00 | KRW 1,379.00 | KRW 1,340.00 | 7.23K |
| 2026-08-20 | KRW 1,365.00 | +0.07% | KRW 1,371.00 | KRW 1,371.00 | KRW 1,350.00 | 61.89K |
| 2026-08-19 | KRW 1,364.00 | +2.10% | KRW 1,336.00 | KRW 1,375.00 | KRW 1,330.00 | 51.28K |
| 2026-08-18 | KRW 1,336.00 | -2.12% | KRW 1,365.00 | KRW 1,388.00 | KRW 1,330.00 | 21.19K |
| 2026-08-14 | KRW 1,365.00 | +0.07% | KRW 1,364.00 | KRW 1,381.00 | KRW 1,347.00 | 65.22K |
| 2026-08-13 | KRW 1,364.00 | +2.25% | KRW 1,358.00 | KRW 1,373.00 | KRW 1,329.00 | 42.28K |
| 2026-08-12 | KRW 1,334.00 | -0.15% | KRW 1,343.00 | KRW 1,360.00 | KRW 1,331.00 | 51.33K |
| 2026-08-11 | KRW 1,336.00 | -1.69% | KRW 1,359.00 | KRW 1,359.00 | KRW 1,336.00 | 8.37K |
| 2026-08-10 | KRW 1,359.00 | +3.35% | KRW 1,315.00 | KRW 1,365.00 | KRW 1,305.00 | 26.43K |
| 2026-08-07 | KRW 1,315.00 | -0.45% | KRW 1,311.00 | KRW 1,331.00 | KRW 1,303.00 | 10.70K |
| 2026-08-06 | KRW 1,321.00 | +0.61% | KRW 1,315.00 | KRW 1,330.00 | KRW 1,312.00 | 47.42K |
| 2026-08-05 | KRW 1,313.00 | 0.00% | KRW 1,313.00 | KRW 1,341.00 | KRW 1,300.00 | 12.91K |
| 2026-08-04 | KRW 1,313.00 | +2.58% | KRW 1,284.00 | KRW 1,360.00 | KRW 1,284.00 | 71.76K |
| 2026-08-03 | KRW 1,280.00 | -2.29% | KRW 1,310.00 | KRW 1,390.00 | KRW 1,260.00 | 31.30K |
| 2026-07-31 | KRW 1,310.00 | +2.18% | KRW 1,285.00 | KRW 1,319.00 | KRW 1,270.00 | 75.04K |
| 2026-07-30 | KRW 1,282.00 | +0.55% | KRW 1,269.00 | KRW 1,316.00 | KRW 1,250.00 | 9.77K |
| 2026-07-29 | KRW 1,275.00 | -3.63% | KRW 1,330.00 | KRW 1,330.00 | KRW 1,240.00 | 45.48K |
| 2026-07-28 | KRW 1,323.00 | +0.92% | KRW 1,327.00 | KRW 1,355.00 | KRW 1,279.00 | 54.86K |
| 2026-07-27 | KRW 1,311.00 | -0.15% | KRW 1,329.00 | KRW 1,329.00 | KRW 1,291.00 | 10.03K |
| 2026-07-24 | KRW 1,313.00 | +2.34% | KRW 1,307.00 | KRW 1,336.00 | KRW 1,273.00 | 57.42K |
| 2026-07-23 | KRW 1,283.00 | +1.42% | KRW 1,276.00 | KRW 1,288.00 | KRW 1,262.00 | 37.48K |
| 2026-07-22 | KRW 1,265.00 | -2.24% | KRW 1,310.00 | KRW 1,310.00 | KRW 1,241.00 | 22.62K |
| 2026-07-21 | KRW 1,294.00 | +0.31% | KRW 1,290.00 | KRW 1,310.00 | KRW 1,235.00 | 61.48K |
| 2026-07-20 | KRW 1,290.00 | +7.68% | KRW 1,188.00 | KRW 1,296.00 | KRW 1,171.00 | 70.71K |
| 2026-07-16 | KRW 1,198.00 | +0.17% | KRW 1,213.00 | KRW 1,213.00 | KRW 1,187.00 | 6.71K |
| 2026-07-15 | KRW 1,196.00 | +3.55% | KRW 1,155.00 | KRW 1,200.00 | KRW 1,154.00 | 7.98K |
| 2026-07-14 | KRW 1,155.00 | -3.75% | KRW 1,130.00 | KRW 1,189.00 | KRW 1,130.00 | 42.04K |
| 2026-07-13 | KRW 1,200.00 | -1.32% | KRW 1,230.00 | KRW 1,237.00 | KRW 1,186.00 | 10.71K |
| 2026-07-10 | KRW 1,216.00 | +1.33% | KRW 1,200.00 | KRW 1,244.00 | KRW 1,151.00 | 9.11K |
| 2026-07-09 | KRW 1,200.00 | -1.64% | KRW 1,209.00 | KRW 1,220.00 | KRW 1,199.00 | 12.56K |
| 2026-07-08 | KRW 1,220.00 | -2.56% | KRW 1,241.00 | KRW 1,254.00 | KRW 1,210.00 | 6.31K |
| 2026-07-07 | KRW 1,252.00 | +1.05% | KRW 1,239.00 | KRW 1,256.00 | KRW 1,213.00 | 14.39K |
| 2026-07-06 | KRW 1,239.00 | -0.24% | KRW 1,205.00 | KRW 1,255.00 | KRW 1,201.00 | 14.53K |
| 2026-07-03 | KRW 1,242.00 | +8.28% | KRW 1,146.00 | KRW 1,242.00 | KRW 1,131.00 | 51.03K |
| 2026-07-02 | KRW 1,147.00 | -2.88% | KRW 1,133.00 | KRW 1,180.00 | KRW 1,113.00 | 11.91K |
| 2026-07-01 | KRW 1,181.00 | -1.50% | KRW 1,199.00 | KRW 1,210.00 | KRW 1,112.00 | 13.18K |
| 2026-06-30 | KRW 1,199.00 | +4.17% | KRW 1,151.00 | KRW 1,200.00 | KRW 1,083.00 | 55.50K |
| 2026-06-29 | KRW 1,151.00 | +6.87% | KRW 1,013.00 | KRW 1,180.00 | KRW 1,013.00 | 61.24K |
| 2026-06-26 | KRW 1,077.00 | +3.36% | KRW 1,006.00 | KRW 1,083.00 | KRW 995.00 | 108.70K |
| 2026-06-25 | KRW 1,042.00 | -0.67% | KRW 1,049.00 | KRW 1,069.00 | KRW 1,002.00 | 63.87K |
| 2026-06-24 | KRW 1,049.00 | -1.96% | KRW 1,070.00 | KRW 1,085.00 | KRW 1,022.00 | 33.01K |
| 2026-06-23 | KRW 1,070.00 | -2.99% | KRW 1,100.00 | KRW 1,123.00 | KRW 1,064.00 | 53.62K |
| 2026-06-22 | KRW 1,103.00 | -8.01% | KRW 1,189.00 | KRW 1,207.00 | KRW 1,064.00 | 96.94K |
| 2026-06-19 | KRW 1,199.00 | -8.05% | KRW 1,285.00 | KRW 1,286.00 | KRW 1,184.00 | 53.70K |
| 2026-06-18 | KRW 1,304.00 | -1.88% | KRW 1,329.00 | KRW 1,338.00 | KRW 1,283.00 | 26.34K |
| 2026-06-17 | KRW 1,329.00 | -0.67% | KRW 1,338.00 | KRW 1,338.00 | KRW 1,321.00 | 6.56K |
| 2026-06-16 | KRW 1,338.00 | +0.60% | KRW 1,320.00 | KRW 1,350.00 | KRW 1,318.00 | 12.96K |
| 2026-06-15 | KRW 1,330.00 | +1.14% | KRW 1,320.00 | KRW 1,355.00 | KRW 1,307.00 | 23.78K |
| 2026-06-12 | KRW 1,315.00 | +0.54% | KRW 1,308.00 | KRW 1,321.00 | KRW 1,294.00 | 24.04K |
| 2026-06-11 | KRW 1,308.00 | +0.15% | KRW 1,276.00 | KRW 1,340.00 | KRW 1,275.00 | 42.71K |
| 2026-06-10 | KRW 1,306.00 | +0.23% | KRW 1,300.00 | KRW 1,359.00 | KRW 1,272.00 | 21.83K |
| 2026-06-09 | KRW 1,303.00 | +7.33% | KRW 1,204.00 | KRW 1,303.00 | KRW 1,203.00 | 65.23K |
| 2026-06-08 | KRW 1,214.00 | -0.41% | KRW 1,194.00 | KRW 1,260.00 | KRW 1,158.00 | 44.29K |
| 2026-06-05 | KRW 1,219.00 | +0.99% | KRW 1,203.00 | KRW 1,228.00 | KRW 1,203.00 | 15.97K |
| 2026-06-04 | KRW 1,207.00 | +2.29% | KRW 1,180.00 | KRW 1,250.00 | KRW 1,150.00 | 57.54K |
| 2026-06-02 | KRW 1,180.00 | -4.07% | KRW 1,226.00 | KRW 1,226.00 | KRW 1,112.00 | 156.75K |
| 2026-06-01 | KRW 1,230.00 | -5.09% | KRW 1,285.00 | KRW 1,286.00 | KRW 1,225.00 | 77.30K |
| 2026-05-29 | KRW 1,296.00 | -1.82% | KRW 1,318.00 | KRW 1,320.00 | KRW 1,280.00 | 26.10K |
| 2026-05-28 | KRW 1,320.00 | -0.15% | KRW 1,322.00 | KRW 1,337.00 | KRW 1,292.00 | 38.64K |
| 2026-05-27 | KRW 1,322.00 | -0.97% | KRW 1,349.00 | KRW 1,349.00 | KRW 1,296.00 | 44.03K |
| 2026-05-26 | KRW 1,335.00 | +1.37% | KRW 1,320.00 | KRW 1,345.00 | KRW 1,320.00 | 42.93K |
| 2026-05-22 | KRW 1,317.00 | +1.23% | KRW 1,321.00 | KRW 1,341.00 | KRW 1,302.00 | 23.57K |
| 2026-05-21 | KRW 1,301.00 | +2.93% | KRW 1,264.00 | KRW 1,329.00 | KRW 1,263.00 | 50.27K |