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
2024-04-253,650.003,750.003,585.003,735.003,373.2646,626
2024-04-243,685.003,715.003,630.003,670.003,314.5518,737
2024-04-233,675.003,715.003,605.003,685.003,328.1026,469
2024-04-223,680.003,710.003,590.003,710.003,350.6854,549
2024-04-193,570.003,800.003,490.003,685.003,328.1073,676
2024-04-183,505.003,650.003,410.003,630.003,278.4347,248
2024-04-173,495.003,615.003,485.003,525.003,183.6038,519
2024-04-163,470.003,585.003,420.003,485.003,147.4791,679
2024-04-153,520.003,520.003,390.003,460.003,124.8969,136
2024-04-123,425.003,625.003,420.003,530.003,188.11175,028
2024-04-113,580.003,585.003,420.003,425.003,093.28130,201
2024-04-093,595.003,710.003,595.003,655.003,301.0196,038
2024-04-083,600.003,630.003,575.003,610.003,260.3636,651
2024-04-053,605.003,625.003,550.003,600.003,251.3324,500
2024-04-043,595.003,610.003,535.003,605.003,255.8536,101
2024-04-033,620.003,620.003,555.003,610.003,260.3617,632
2024-04-023,645.003,645.003,530.003,620.003,269.4043,133
2024-04-013,570.003,670.003,565.003,630.003,278.4345,114
2024-03-293,625.003,680.003,620.003,655.003,301.0125,572
2024-03-283,650.003,695.003,650.003,680.003,323.5834,025
2024-03-273,660.003,670.003,600.003,670.003,314.5519,025
2024-03-263,680.003,695.003,645.003,680.003,323.5822,268
2024-03-253,590.003,680.003,590.003,680.003,323.5840,024
2024-03-223,640.003,640.003,610.003,610.003,260.3620,180
2024-03-213,600.003,635.003,575.003,625.003,273.9125,428
2024-03-203,560.003,615.003,545.003,575.003,228.7514,719
2024-03-193,500.003,595.003,485.003,580.003,233.2740,135
2024-03-183,455.003,500.003,455.003,500.003,161.0221,544
2024-03-153,435.003,485.003,425.003,470.003,133.9212,873
2024-03-143,490.003,495.003,440.003,450.003,115.869,664
2024-03-133,430.003,500.003,410.003,470.003,133.9223,203
2024-03-123,520.003,520.003,410.003,425.003,093.2839,858
2024-03-113,445.003,525.003,445.003,520.003,179.0823,658
2024-03-083,520.003,520.003,400.003,445.003,111.3453,461
2024-03-073,545.003,560.003,505.003,520.003,179.0817,997
2024-03-063,535.003,545.003,460.003,540.003,197.1432,793
2024-03-053,645.003,645.003,545.003,545.003,201.6650,946
2024-03-043,620.003,655.003,565.003,610.003,260.3625,207
2024-02-293,645.003,690.003,630.003,635.003,282.9416,729
2024-02-283,635.003,655.003,620.003,645.003,291.9710,226
2024-02-273,710.003,715.003,620.003,655.003,301.0119,503
2024-02-263,750.003,750.003,600.003,700.003,341.6556,539
2024-02-233,820.003,820.003,750.003,750.003,386.808,287
2024-02-223,810.003,820.003,750.003,820.003,450.0213,427
2024-02-213,805.003,845.003,740.003,835.003,463.5717,091
2024-02-203,790.003,905.003,775.003,825.003,454.5427,630
2024-02-193,870.003,870.003,775.003,775.003,409.3830,047
2024-02-163,835.003,870.003,770.003,870.003,495.1848,473
2024-02-153,820.003,840.003,785.003,815.003,445.5121,037
2024-02-143,815.003,845.003,745.003,820.003,450.0223,363
2024-02-133,815.003,815.003,705.003,810.003,440.9932,233
2024-02-083,760.003,835.003,700.003,815.003,445.5163,059
2024-02-073,790.003,810.003,715.003,810.003,440.9931,998
2024-02-063,835.003,840.003,715.003,810.003,440.9930,159
2024-02-053,790.003,840.003,725.003,835.003,463.5749,363
2024-02-023,750.003,790.003,720.003,790.003,422.9325,907
2024-02-013,705.003,780.003,655.003,750.003,386.8060,130
2024-01-313,665.003,850.003,665.003,745.003,382.29139,942
2024-01-303,605.003,700.003,595.003,610.003,260.3657,024
2024-01-293,970.003,970.003,550.003,605.003,255.85391,723
← NewerPage 11 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.