Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 002290.KQ stock page

Samil Enterprise Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-314,025.004,055.003,935.003,975.003,441.6793,083
2023-10-303,930.004,060.003,850.004,015.003,476.30162,655
2023-10-273,970.003,970.003,880.003,945.003,415.6994,615
2023-10-263,905.003,985.003,865.003,970.003,437.34110,444
2023-10-253,995.004,030.003,885.003,995.003,458.98147,667
2023-10-243,910.004,090.003,850.003,995.003,458.98394,937
2023-10-233,850.003,930.003,775.003,880.003,359.41145,901
2023-10-203,730.003,975.003,730.003,885.003,363.74608,630
2023-10-193,665.003,735.003,585.003,735.003,233.87126,913
2023-10-183,755.003,835.003,655.003,665.003,173.26135,935
2023-10-173,660.003,700.003,645.003,690.003,194.9039,659
2023-10-163,640.003,710.003,575.003,690.003,194.9038,805
2023-10-133,640.003,735.003,600.003,645.003,155.9484,339
2023-10-123,730.003,740.003,645.003,695.003,199.2343,566
2023-10-113,735.003,765.003,660.003,725.003,225.2164,377
2023-10-103,600.003,745.003,600.003,735.003,233.87177,108
2023-10-063,555.003,610.003,520.003,590.003,108.3221,197
2023-10-053,400.003,565.003,400.003,555.003,078.0255,457
2023-10-043,620.003,620.003,385.003,385.002,930.8363,493
2023-09-273,445.003,625.003,445.003,620.003,134.3076,355
2023-09-263,500.003,575.003,435.003,500.003,030.4029,895
2023-09-253,470.003,590.003,400.003,500.003,030.4056,448
2023-09-223,565.003,590.003,490.003,500.003,030.4029,892
2023-09-213,635.003,665.003,575.003,605.003,121.3123,861
2023-09-203,655.003,655.003,590.003,635.003,147.2821,038
2023-09-193,700.003,700.003,635.003,665.003,173.2621,908
2023-09-183,710.003,740.003,680.003,700.003,203.5621,041
2023-09-153,645.003,705.003,635.003,700.003,203.5622,362
2023-09-143,575.003,645.003,550.003,600.003,116.9827,802
2023-09-133,565.003,610.003,535.003,570.003,091.0017,196
2023-09-123,670.003,710.003,600.003,600.003,116.9843,528
2023-09-113,700.003,715.003,620.003,670.003,177.5929,889
2023-09-083,635.003,715.003,625.003,695.003,199.2329,924
2023-09-073,655.003,725.003,635.003,655.003,164.6053,095
2023-09-063,760.004,180.003,655.003,655.003,164.60914,825
2023-09-053,730.003,760.003,675.003,760.003,255.5151,580
2023-09-043,800.003,820.003,700.003,795.003,285.8237,765
2023-09-013,740.003,810.003,735.003,800.003,290.1557,682
2023-08-313,725.003,750.003,680.003,740.003,238.2036,312
2023-08-303,725.003,745.003,690.003,725.003,225.2130,312
2023-08-293,650.003,750.003,650.003,725.003,225.2142,053
2023-08-283,675.003,740.003,655.003,690.003,194.9060,968
2023-08-253,600.003,665.003,565.003,665.003,173.2638,033
2023-08-243,515.003,760.003,515.003,535.003,060.70154,803
2023-08-233,530.003,560.003,485.003,520.003,047.7123,073
2023-08-223,575.003,575.003,470.003,530.003,056.3747,326
2023-08-213,540.003,565.003,475.003,540.003,065.0351,365
2023-08-183,530.003,545.003,485.003,535.003,060.7040,851
2023-08-173,600.003,600.003,475.003,530.003,056.3792,920
2023-08-163,450.003,455.003,400.003,455.002,991.4355,500
2023-08-143,420.003,500.003,390.003,455.002,991.4317,771
2023-08-113,400.003,445.003,390.003,420.002,961.1319,638
2023-08-103,440.003,440.003,400.003,400.002,943.8112,273
2023-08-093,430.003,450.003,350.003,440.002,978.4533,492
2023-08-083,490.003,505.003,365.003,430.002,969.7920,597
2023-08-073,440.003,530.003,425.003,510.003,039.0639,583
2023-08-043,390.003,445.003,330.003,440.002,978.4531,036
2023-08-033,365.003,440.003,350.003,390.002,935.1625,812
2023-08-023,430.003,430.003,355.003,395.002,939.4918,951
2023-08-013,435.003,460.003,400.003,430.002,969.7920,167
← NewerPage 13 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.