Stock listing
KRX:004440 SAMIL C&S Co., Ltd. (삼일씨엔에스) 주가
Follow SAMIL C&S Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:004440
₩4,565.00 KRW -30.00 (-0.7%)
Close on Oct 30, 2026
- Day range
- ₩4,440.00 – ₩4,595.00 KRWOct 30, 2026
- Volume
- 19,259 sharesOct 30, 2026
- Market cap
- ₩58.12B KRWAt the close on Oct 30, 2026 · price × 12.73M shares outstanding
- 52-week range
- ₩3,990.00 – ₩11,070.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩245.8M KRWMedian day 21,552 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:004440 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩4,565.00 | -30.00 | -0.7% | ₩4,590.00 | ₩4,595.00 | ₩4,440.00 | 19,259 | |
| ₩4,595.00 | -200.00 | -4.2% | ₩4,715.00 | ₩4,810.00 | ₩4,555.00 | 23,599 | |
| ₩4,795.00 | -35.00 | -0.7% | ₩4,930.00 | ₩4,930.00 | ₩4,755.00 | 17,059 | |
| ₩4,830.00 | +105.00 | +2.2% | ₩4,720.00 | ₩4,880.00 | ₩4,720.00 | 14,096 | |
| ₩4,725.00 | -180.00 | -3.7% | ₩4,670.00 | ₩4,875.00 | ₩4,670.00 | 16,251 | |
| ₩4,905.00 | -235.00 | -4.6% | ₩5,070.00 | ₩5,070.00 | ₩4,880.00 | 15,260 | |
| ₩5,140.00 | +50.00 | +1.0% | ₩5,010.00 | ₩5,140.00 | ₩4,965.00 | 9,680 | |
| ₩5,090.00 | +10.00 | +0.2% | ₩5,070.00 | ₩5,170.00 | ₩5,010.00 | 6,194 | |
| ₩5,080.00 | -150.00 | -2.9% | ₩5,340.00 | ₩5,340.00 | ₩5,020.00 | 16,305 | |
| ₩5,230.00 | +50.00 | +1.0% | ₩5,050.00 | ₩5,250.00 | ₩5,050.00 | 9,819 | |
| ₩5,180.00 | +150.00 | +3.0% | ₩4,975.00 | ₩5,290.00 | ₩4,975.00 | 11,695 | |
| ₩5,030.00 | -190.00 | -3.6% | ₩5,040.00 | ₩5,240.00 | ₩4,960.00 | 27,655 | |
| ₩5,220.00 | +70.00 | +1.4% | ₩5,050.00 | ₩5,240.00 | ₩5,050.00 | 9,248 | |
| ₩5,150.00 | -100.00 | -1.9% | ₩5,160.00 | ₩5,330.00 | ₩5,020.00 | 40,420 | |
| ₩5,250.00 | -70.00 | -1.3% | ₩5,250.00 | ₩5,470.00 | ₩5,210.00 | 20,432 | |
| ₩5,320.00 | -40.00 | -0.7% | ₩5,440.00 | ₩5,480.00 | ₩5,320.00 | 28,342 | |
| ₩5,360.00 | -130.00 | -2.4% | ₩5,500.00 | ₩5,550.00 | ₩5,360.00 | 25,336 | |
| ₩5,490.00 | +50.00 | +0.9% | ₩5,390.00 | ₩5,530.00 | ₩5,380.00 | 27,355 | |
| ₩5,440.00 | -10.00 | -0.2% | ₩5,530.00 | ₩5,530.00 | ₩5,400.00 | 23,940 | |
| ₩5,450.00 | +50.00 | +0.9% | ₩5,400.00 | ₩5,530.00 | ₩5,370.00 | 24,023 | |
| ₩5,400.00 | +10.00 | +0.2% | ₩5,420.00 | ₩5,530.00 | ₩5,330.00 | 39,089 | |
| ₩5,390.00 | -80.00 | -1.5% | ₩5,520.00 | ₩5,520.00 | ₩5,340.00 | 57,705 | |
| ₩5,470.00 | +450.00 | +9.0% | ₩5,350.00 | ₩5,580.00 | ₩5,230.00 | 157,093 | |
| ₩5,020.00 | -120.00 | -2.3% | ₩5,120.00 | ₩5,170.00 | ₩5,000.00 | 743,750 | |
| ₩5,140.00 | -80.00 | -1.5% | ₩5,250.00 | ₩5,250.00 | ₩5,030.00 | 33,774 | |
| ₩5,220.00 | -50.00 | -0.9% | ₩5,320.00 | ₩5,550.00 | ₩5,160.00 | 61,469 | |
| ₩5,270.00 | +290.00 | +5.8% | ₩5,470.00 | ₩6,150.00 | ₩4,980.00 | 343,561 | |
| ₩4,980.00 | +5.00 | +0.1% | ₩4,975.00 | ₩5,120.00 | ₩4,840.00 | 93,200 | |
| ₩4,975.00 | +35.00 | +0.7% | ₩5,130.00 | ₩5,140.00 | ₩4,905.00 | 42,165 | |
| ₩4,940.00 | -25.00 | -0.5% | ₩4,965.00 | ₩5,050.00 | ₩4,900.00 | 204,394 | |
| ₩4,965.00 | -185.00 | -3.6% | ₩5,020.00 | ₩5,140.00 | ₩4,965.00 | 11,833 | |
| ₩5,150.00 | 0.00 | 0.0% | ₩5,150.00 | ₩5,170.00 | ₩5,020.00 | 9,464 | |
| ₩5,150.00 | -130.00 | -2.5% | ₩5,270.00 | ₩5,270.00 | ₩5,060.00 | 15,530 | |
| ₩5,280.00 | -70.00 | -1.3% | ₩5,400.00 | ₩5,400.00 | ₩5,120.00 | 12,422 | |
| ₩5,350.00 | -10.00 | -0.2% | ₩5,320.00 | ₩5,410.00 | ₩5,230.00 | 11,410 | |
| ₩5,360.00 | -30.00 | -0.6% | ₩5,390.00 | ₩5,460.00 | ₩5,260.00 | 16,432 | |
| ₩5,390.00 | +70.00 | +1.3% | ₩5,270.00 | ₩5,400.00 | ₩5,250.00 | 14,298 | |
| ₩5,320.00 | +190.00 | +3.7% | ₩5,130.00 | ₩5,445.00 | ₩5,130.00 | 43,092 | |
| ₩5,130.00 | -230.00 | -4.3% | ₩5,250.00 | ₩5,360.00 | ₩5,130.00 | 30,531 | |
| ₩5,360.00 | -10.00 | -0.2% | ₩5,350.00 | ₩5,450.00 | ₩5,240.00 | 22,324 | |
| ₩5,370.00 | +10.00 | +0.2% | ₩5,320.00 | ₩5,510.00 | ₩5,260.00 | 28,816 | |
| ₩5,360.00 | +40.00 | +0.8% | ₩5,280.00 | ₩5,450.00 | ₩5,210.00 | 18,817 | |
| ₩5,320.00 | +40.00 | +0.8% | ₩5,240.00 | ₩5,350.00 | ₩5,210.00 | 19,279 | |
| ₩5,280.00 | +110.00 | +2.1% | ₩5,170.00 | ₩5,300.00 | ₩5,110.00 | 16,496 | |
| ₩5,170.00 | +290.00 | +5.9% | ₩4,880.00 | ₩5,190.00 | ₩4,800.00 | 30,334 | |
| ₩4,880.00 | 0.00 | 0.0% | ₩5,060.00 | ₩5,060.00 | ₩4,785.00 | 13,121 | |
| ₩4,880.00 | -120.00 | -2.4% | ₩4,960.00 | ₩5,080.00 | ₩4,800.00 | 18,285 | |
| ₩5,000.00 | +170.00 | +3.5% | ₩4,830.00 | ₩5,060.00 | ₩4,750.00 | 31,634 | |
| ₩4,830.00 | -180.00 | -3.6% | ₩4,950.00 | ₩4,950.00 | ₩4,765.00 | 26,483 | |
| ₩5,010.00 | -50.00 | -1.0% | ₩5,060.00 | ₩5,150.00 | ₩4,955.00 | 22,281 | |
| ₩5,060.00 | -60.00 | -1.2% | ₩5,120.00 | ₩5,180.00 | ₩4,960.00 | 25,817 | |
| ₩5,120.00 | -130.00 | -2.5% | ₩5,250.00 | ₩5,300.00 | ₩5,010.00 | 37,305 | |
| ₩5,250.00 | -60.00 | -1.1% | ₩5,310.00 | ₩5,430.00 | ₩5,120.00 | 63,661 | |
| ₩5,310.00 | +465.00 | +9.6% | ₩4,840.00 | ₩5,790.00 | ₩4,835.00 | 127,286 | |
| ₩4,845.00 | -5.00 | -0.1% | ₩4,855.00 | ₩4,935.00 | ₩4,770.00 | 15,765 | |
| ₩4,850.00 | +40.00 | +0.8% | ₩4,810.00 | ₩4,935.00 | ₩4,730.00 | 7,177 | |
| ₩4,810.00 | -20.00 | -0.4% | ₩4,820.00 | ₩4,930.00 | ₩4,670.00 | 9,293 | |
| ₩4,830.00 | -60.00 | -1.2% | ₩4,900.00 | ₩4,985.00 | ₩4,820.00 | 19,309 | |
| ₩4,890.00 | +155.00 | +3.3% | ₩4,790.00 | ₩4,890.00 | ₩4,705.00 | 9,246 | |
| ₩4,735.00 | +65.00 | +1.4% | ₩4,655.00 | ₩4,795.00 | ₩4,630.00 | 19,818 | |
| ₩4,670.00 | +145.00 | +3.2% | ₩4,530.00 | ₩4,685.00 | ₩4,500.00 | 20,823 | |
| ₩4,525.00 | -25.00 | -0.5% | ₩4,200.00 | ₩4,650.00 | ₩4,200.00 | 45,030 |
- Ticker
- KRX:004440
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Construction materials
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 24, 2026
Samil C&S Wins 58.6 Billion Won Order
Latest news
Samil C&S Wins 58.6 Billion Won Order
Mar 24, 2026
Closed ₩6,910.00 (+9.2%) on Mar 24, 2026
Samil C&S Wins 77 Billion Won Order
Dec 25, 2025
Closed ₩6,270.00 (+29.8%) on Dec 26, 2025
SAMIL C&S Co., Ltd. on 6ix
- Sector
- Chemicals & materials
- Industry
- Construction materials
- News releases
- 2 in the last 12 months · 3 in all · newest Mar 24, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about SAMIL C&S Co., Ltd.