Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 002290.KQ stock page

Samil Enterprise Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-243,200.003,220.003,160.003,200.002,890.0716,134
2024-07-233,200.003,215.003,160.003,200.002,890.0713,258
2024-07-223,250.003,250.003,185.003,215.002,903.6211,989
2024-07-193,215.003,240.003,175.003,235.002,921.6893,909
2024-07-183,180.003,245.003,160.003,210.002,899.1041,975
2024-07-173,195.003,220.003,175.003,195.002,885.5630,946
2024-07-163,225.003,235.003,200.003,225.002,912.6515,233
2024-07-153,250.003,250.003,170.003,230.002,917.1725,937
2024-07-123,230.003,270.003,215.003,245.002,930.715,703
2024-07-113,230.003,250.003,195.003,250.002,935.237,361
2024-07-103,260.003,260.003,200.003,225.002,912.6510,620
2024-07-093,285.003,290.003,240.003,260.002,944.268,000
2024-07-083,200.003,265.003,185.003,265.002,948.787,566
2024-07-053,180.003,205.003,170.003,185.002,876.537,935
2024-07-043,200.003,220.003,175.003,220.002,908.149,713
2024-07-033,205.003,230.003,160.003,210.002,899.1037,717
2024-07-023,300.003,300.003,200.003,230.002,917.1743,962
2024-07-013,300.003,340.003,245.003,300.002,980.3936,634
2024-06-283,280.003,325.003,275.003,320.002,998.457,459
2024-06-273,325.003,325.003,275.003,285.002,966.8415,655
2024-06-263,330.003,335.003,300.003,315.002,993.9417,723
2024-06-253,330.003,355.003,275.003,310.002,989.4221,525
2024-06-243,325.003,360.003,265.003,345.003,021.0337,465
2024-06-213,465.003,490.003,305.003,355.003,030.06123,498
2024-06-203,450.003,505.003,435.003,490.003,151.9931,826
2024-06-193,455.003,495.003,425.003,425.003,093.2839,459
2024-06-183,475.003,505.003,435.003,435.003,102.3144,392
2024-06-173,445.003,515.003,440.003,500.003,161.0276,176
2024-06-143,445.003,480.003,440.003,445.003,111.3468,137
2024-06-133,490.003,500.003,380.003,445.003,111.3476,318
2024-06-123,595.003,605.003,465.003,490.003,151.99271,063
2024-06-113,585.003,590.003,520.003,580.003,233.2768,860
2024-06-103,670.003,670.003,555.003,570.003,224.2416,882
2024-06-073,670.003,670.003,590.003,665.003,310.0425,404
2024-06-053,665.003,670.003,590.003,660.003,305.5215,474
2024-06-043,590.003,670.003,530.003,665.003,310.0453,154
2024-06-033,545.003,585.003,525.003,575.003,228.7545,322
2024-05-313,505.003,545.003,505.003,545.003,201.666,639
2024-05-303,555.003,555.003,475.003,550.003,206.1725,855
2024-05-293,570.003,605.003,555.003,555.003,210.6914,820
2024-05-283,590.003,595.003,560.003,570.003,224.2422,702
2024-05-273,545.003,580.003,495.003,570.003,224.2420,338
2024-05-243,605.003,605.003,550.003,555.003,210.697,123
2024-05-233,620.003,640.003,555.003,575.003,228.7548,920
2024-05-223,675.003,675.003,620.003,620.003,269.4013,744
2024-05-213,665.003,675.003,625.003,675.003,319.0715,913
2024-05-203,690.003,690.003,640.003,680.003,323.5818,433
2024-05-173,710.003,730.003,645.003,715.003,355.1966,456
2024-05-163,745.003,745.003,660.003,710.003,350.6814,808
2024-05-143,755.003,780.003,700.003,745.003,382.2935,044
2024-05-133,695.003,850.003,685.003,760.003,395.84146,721
2024-05-103,695.003,695.003,625.003,685.003,328.1035,534
2024-05-093,695.003,725.003,660.003,695.003,337.1328,177
2024-05-083,745.003,755.003,690.003,730.003,368.7451,510
2024-05-073,815.003,815.003,750.003,780.003,413.9053,724
2024-05-033,810.003,810.003,745.003,790.003,422.9326,725
2024-05-023,690.003,805.003,690.003,800.003,431.96146,358
2024-04-303,680.003,680.003,625.003,675.003,319.0739,593
2024-04-293,620.003,700.003,595.003,680.003,323.5838,980
2024-04-263,725.003,725.003,625.003,635.003,282.9438,733
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29225.0000 KRW
2024-12-27200.0000 KRW
2023-12-27175.0000 KRW
2022-12-28125.0000 KRW
2021-12-29100.0000 KRW
2020-12-29100.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.