Stock listing
KRX:032280 Samil Co., Ltd. (삼일) 주가
Follow Samil Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:032280
₩1,317.00 KRW +3.00 (+0.2%)
Close on Oct 30, 2026
- Day range
- ₩1,305.00 – ₩1,337.00 KRWOct 30, 2026
- Volume
- 50,606 sharesOct 30, 2026
- Market cap
- ₩19.45B KRWAt the close on Oct 30, 2026 · price × 14.77M shares outstanding
- 52-week range
- ₩995.00 – ₩1,510.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩42.30M KRWMedian day 16,061 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:032280 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,317.00 | +3.00 | +0.2% | ₩1,314.00 | ₩1,337.00 | ₩1,305.00 | 50,606 | |
| ₩1,314.00 | -25.00 | -1.9% | ₩1,339.00 | ₩1,340.00 | ₩1,308.00 | 63,955 | |
| ₩1,339.00 | +39.00 | +3.0% | ₩1,313.00 | ₩1,345.00 | ₩1,301.00 | 86,156 | |
| ₩1,300.00 | +128.00 | +10.9% | ₩1,172.00 | ₩1,355.00 | ₩1,125.00 | 164,186 | |
| ₩1,172.00 | +2.00 | +0.2% | ₩1,161.00 | ₩1,174.00 | ₩1,148.00 | 6,138 | |
| ₩1,170.00 | -49.00 | -4.0% | ₩1,207.00 | ₩1,207.00 | ₩1,165.00 | 9,406 | |
| ₩1,219.00 | -22.00 | -1.8% | ₩1,241.00 | ₩1,241.00 | ₩1,206.00 | 2,084 | |
| ₩1,241.00 | -2.00 | -0.2% | ₩1,231.00 | ₩1,241.00 | ₩1,231.00 | 2,829 | |
| ₩1,243.00 | -6.00 | -0.5% | ₩1,262.00 | ₩1,262.00 | ₩1,238.00 | 2,715 | |
| ₩1,249.00 | +2.00 | +0.2% | ₩1,265.00 | ₩1,265.00 | ₩1,197.00 | 4,536 | |
| ₩1,247.00 | +8.00 | +0.6% | ₩1,239.00 | ₩1,247.00 | ₩1,213.00 | 9,143 | |
| ₩1,239.00 | -44.00 | -3.4% | ₩1,254.00 | ₩1,274.00 | ₩1,237.00 | 9,275 | |
| ₩1,283.00 | -30.00 | -2.3% | ₩1,300.00 | ₩1,308.00 | ₩1,283.00 | 4,007 | |
| ₩1,313.00 | -5.00 | -0.4% | ₩1,304.00 | ₩1,315.00 | ₩1,297.00 | 4,390 | |
| ₩1,318.00 | -6.00 | -0.5% | ₩1,306.00 | ₩1,324.00 | ₩1,304.00 | 1,395 | |
| ₩1,324.00 | +3.00 | +0.2% | ₩1,321.00 | ₩1,329.00 | ₩1,306.00 | 23,831 | |
| ₩1,321.00 | -2.00 | -0.2% | ₩1,334.00 | ₩1,334.00 | ₩1,306.00 | 4,240 | |
| ₩1,323.00 | +14.00 | +1.1% | ₩1,311.00 | ₩1,330.00 | ₩1,306.00 | 4,246 | |
| ₩1,309.00 | -9.00 | -0.7% | ₩1,308.00 | ₩1,319.00 | ₩1,305.00 | 6,403 | |
| ₩1,318.00 | +3.00 | +0.2% | ₩1,317.00 | ₩1,329.00 | ₩1,308.00 | 111,155 | |
| ₩1,315.00 | -20.00 | -1.5% | ₩1,335.00 | ₩1,338.00 | ₩1,312.00 | 61,741 | |
| ₩1,335.00 | +14.00 | +1.1% | ₩1,333.00 | ₩1,339.00 | ₩1,319.00 | 74,534 | |
| ₩1,321.00 | -12.00 | -0.9% | ₩1,330.00 | ₩1,349.00 | ₩1,319.00 | 56,452 | |
| ₩1,333.00 | -7.00 | -0.5% | ₩1,331.00 | ₩1,337.00 | ₩1,321.00 | 10,074 | |
| ₩1,340.00 | +7.00 | +0.5% | ₩1,333.00 | ₩1,342.00 | ₩1,331.00 | 9,615 | |
| ₩1,333.00 | -12.00 | -0.9% | ₩1,340.00 | ₩1,360.00 | ₩1,333.00 | 53,947 | |
| ₩1,345.00 | 0.00 | 0.0% | ₩1,358.00 | ₩1,358.00 | ₩1,320.00 | 8,097 | |
| ₩1,345.00 | +1.00 | +0.1% | ₩1,344.00 | ₩1,358.00 | ₩1,340.00 | 4,202 | |
| ₩1,344.00 | -19.00 | -1.4% | ₩1,363.00 | ₩1,363.00 | ₩1,343.00 | 2,106 | |
| ₩1,363.00 | 0.00 | 0.0% | ₩1,358.00 | ₩1,371.00 | ₩1,358.00 | 17,170 | |
| ₩1,363.00 | +12.00 | +0.9% | ₩1,351.00 | ₩1,365.00 | ₩1,347.00 | 38,210 | |
| ₩1,351.00 | -4.00 | -0.3% | ₩1,355.00 | ₩1,370.00 | ₩1,351.00 | 9,753 | |
| ₩1,355.00 | -17.00 | -1.2% | ₩1,372.00 | ₩1,373.00 | ₩1,355.00 | 11,726 | |
| ₩1,372.00 | +2.00 | +0.1% | ₩1,362.00 | ₩1,382.00 | ₩1,362.00 | 51,968 | |
| ₩1,370.00 | +10.00 | +0.7% | ₩1,373.00 | ₩1,375.00 | ₩1,360.00 | 50,258 | |
| ₩1,360.00 | -13.00 | -0.9% | ₩1,386.00 | ₩1,386.00 | ₩1,353.00 | 5,775 | |
| ₩1,373.00 | +19.00 | +1.4% | ₩1,358.00 | ₩1,383.00 | ₩1,358.00 | 68,949 | |
| ₩1,354.00 | -24.00 | -1.7% | ₩1,366.00 | ₩1,404.00 | ₩1,348.00 | 38,954 | |
| ₩1,378.00 | +16.00 | +1.2% | ₩1,361.00 | ₩1,395.00 | ₩1,337.00 | 77,674 | |
| ₩1,362.00 | +33.00 | +2.5% | ₩1,340.00 | ₩1,365.00 | ₩1,329.00 | 28,747 | |
| ₩1,329.00 | -20.00 | -1.5% | ₩1,349.00 | ₩1,355.00 | ₩1,311.00 | 14,952 | |
| ₩1,349.00 | +5.00 | +0.4% | ₩1,344.00 | ₩1,356.00 | ₩1,333.00 | 6,656 | |
| ₩1,344.00 | -2.00 | -0.1% | ₩1,362.00 | ₩1,363.00 | ₩1,333.00 | 9,775 | |
| ₩1,346.00 | -7.00 | -0.5% | ₩1,367.00 | ₩1,367.00 | ₩1,333.00 | 7,008 | |
| ₩1,353.00 | -3.00 | -0.2% | ₩1,356.00 | ₩1,360.00 | ₩1,332.00 | 40,604 | |
| ₩1,356.00 | -2.00 | -0.1% | ₩1,369.00 | ₩1,369.00 | ₩1,337.00 | 42,297 | |
| ₩1,358.00 | -7.00 | -0.5% | ₩1,379.00 | ₩1,379.00 | ₩1,340.00 | 7,229 | |
| ₩1,365.00 | +1.00 | +0.1% | ₩1,371.00 | ₩1,371.00 | ₩1,350.00 | 61,893 | |
| ₩1,364.00 | +28.00 | +2.1% | ₩1,336.00 | ₩1,375.00 | ₩1,330.00 | 51,284 | |
| ₩1,336.00 | -29.00 | -2.1% | ₩1,365.00 | ₩1,388.00 | ₩1,330.00 | 21,191 | |
| ₩1,365.00 | +1.00 | +0.1% | ₩1,364.00 | ₩1,381.00 | ₩1,347.00 | 65,220 | |
| ₩1,364.00 | +30.00 | +2.2% | ₩1,358.00 | ₩1,373.00 | ₩1,329.00 | 42,277 | |
| ₩1,334.00 | -2.00 | -0.1% | ₩1,343.00 | ₩1,360.00 | ₩1,331.00 | 51,325 | |
| ₩1,336.00 | -23.00 | -1.7% | ₩1,359.00 | ₩1,359.00 | ₩1,336.00 | 8,374 | |
| ₩1,359.00 | +44.00 | +3.3% | ₩1,315.00 | ₩1,365.00 | ₩1,305.00 | 26,433 | |
| ₩1,315.00 | -6.00 | -0.5% | ₩1,311.00 | ₩1,331.00 | ₩1,303.00 | 10,698 | |
| ₩1,321.00 | +8.00 | +0.6% | ₩1,315.00 | ₩1,330.00 | ₩1,312.00 | 47,422 | |
| ₩1,313.00 | 0.00 | 0.0% | ₩1,313.00 | ₩1,341.00 | ₩1,300.00 | 12,913 | |
| ₩1,313.00 | +33.00 | +2.6% | ₩1,284.00 | ₩1,360.00 | ₩1,284.00 | 71,758 | |
| ₩1,280.00 | -30.00 | -2.3% | ₩1,310.00 | ₩1,390.00 | ₩1,260.00 | 31,296 | |
| ₩1,310.00 | +28.00 | +2.2% | ₩1,285.00 | ₩1,319.00 | ₩1,270.00 | 75,035 | |
| ₩1,282.00 | +7.00 | +0.5% | ₩1,269.00 | ₩1,316.00 | ₩1,250.00 | 9,765 |
- Ticker
- KRX:032280
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 20, 2026
Samil Co - Decides To Buy Treasury Shares
Latest news
Samil Co - Decides To Buy Treasury Shares
Jul 20, 2026
Closed ₩1,290.00 (+7.7%) on Jul 20, 2026
Samil Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Rail, trucking & logistics
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 20, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Samil Co., Ltd.