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
2024-01-264,130.004,135.004,005.004,130.003,730.0047,457
2024-01-253,955.004,180.003,955.004,130.003,730.0081,044
2024-01-243,920.003,970.003,920.003,955.003,571.9524,826
2024-01-233,955.004,020.003,950.003,955.003,571.9532,566
2024-01-223,960.004,005.003,955.003,975.003,590.0115,154
2024-01-193,960.004,005.003,725.003,960.003,576.4738,675
2024-01-183,905.003,985.003,900.003,960.003,576.4734,824
2024-01-173,985.003,985.003,870.003,905.003,526.7946,378
2024-01-163,965.004,190.003,935.003,985.003,599.0440,599
2024-01-154,075.004,130.003,965.003,985.003,599.0461,588
2024-01-124,150.004,170.004,045.004,130.003,730.0018,375
2024-01-113,965.004,210.003,965.004,150.003,748.0669,764
2024-01-104,080.004,120.003,940.004,005.003,617.1171,037
2024-01-094,125.004,125.003,985.004,090.003,693.8778,141
2024-01-084,250.004,250.004,095.004,125.003,725.4872,223
2024-01-054,195.004,320.004,175.004,280.003,865.4748,520
2024-01-044,230.004,270.004,165.004,235.003,824.8332,839
2024-01-034,085.004,325.004,085.004,270.003,856.4461,618
2024-01-024,130.004,235.004,105.004,220.003,811.2846,561
2023-12-284,185.004,205.004,110.004,130.003,730.0044,244
2023-12-274,205.004,300.004,110.004,155.003,752.5849,886
2023-12-264,315.004,345.004,235.004,235.003,666.7863,720
2023-12-224,200.004,400.004,030.004,355.003,770.68101,154
2023-12-214,335.004,340.004,175.004,245.003,675.4446,260
2023-12-204,330.004,360.004,250.004,335.003,753.3643,959
2023-12-194,355.004,360.004,245.004,330.003,749.0369,127
2023-12-184,305.004,355.004,265.004,355.003,770.6854,723
2023-12-154,245.004,360.004,150.004,310.003,731.7295,716
2023-12-144,250.004,290.004,190.004,250.003,679.7747,931
2023-12-134,345.004,350.004,195.004,250.003,679.77112,733
2023-12-124,225.004,265.004,190.004,230.003,662.4544,783
2023-12-114,180.004,280.004,165.004,225.003,658.12116,202
2023-12-084,100.004,210.004,035.004,185.003,623.49129,879
2023-12-074,150.004,150.004,025.004,135.003,580.2039,261
2023-12-064,185.004,200.004,090.004,150.003,593.1862,981
2023-12-054,195.004,235.004,020.004,185.003,623.4981,039
2023-12-044,070.004,195.004,035.004,195.003,632.15102,652
2023-12-014,125.004,125.004,045.004,095.003,545.5662,182
2023-11-304,015.004,125.003,930.004,125.003,571.5495,886
2023-11-294,000.004,075.003,935.004,015.003,476.3050,427
2023-11-284,010.004,045.003,925.004,000.003,463.3162,596
2023-11-274,105.004,140.004,010.004,045.003,502.2749,563
2023-11-244,205.004,205.004,080.004,145.003,588.8652,725
2023-11-234,220.004,225.004,100.004,205.003,640.8166,240
2023-11-224,175.004,250.004,110.004,225.003,658.1267,643
2023-11-214,100.004,210.003,900.004,185.003,623.49139,468
2023-11-204,060.004,160.004,025.004,120.003,567.21101,744
2023-11-174,025.004,115.004,000.004,065.003,519.5979,756
2023-11-164,020.004,160.003,985.004,060.003,515.26166,076
2023-11-153,945.004,070.003,925.004,060.003,515.26102,465
2023-11-143,865.003,995.003,860.003,945.003,415.6971,624
2023-11-134,015.004,060.003,865.003,865.003,346.4258,297
2023-11-103,855.004,070.003,740.004,020.003,480.63181,219
2023-11-094,085.004,120.003,875.003,890.003,368.07151,631
2023-11-084,205.004,230.004,070.004,085.003,536.91142,638
2023-11-074,265.004,335.004,205.004,205.003,640.81153,040
2023-11-064,185.004,310.004,160.004,270.003,697.08245,624
2023-11-034,040.004,250.004,000.004,205.003,640.81351,199
2023-11-024,035.004,045.003,960.004,035.003,493.6191,891
2023-11-013,980.004,035.003,950.004,000.003,463.31106,526
← NewerPage 12 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.