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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 002290.KQ stock page

Samil Enterprise Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-013,435.003,460.003,400.003,430.002,969.7920,167
2023-07-313,370.003,435.003,360.003,435.002,974.1223,957
2023-07-283,230.003,370.003,230.003,370.002,917.8426,145
2023-07-273,190.003,315.003,190.003,300.002,857.2322,559
2023-07-263,355.003,355.003,175.003,190.002,761.99106,782
2023-07-253,450.003,450.003,350.003,360.002,909.1857,723
2023-07-243,430.003,480.003,405.003,450.002,987.1140,533
2023-07-213,430.003,475.003,430.003,450.002,987.1117,490
2023-07-203,440.003,480.003,415.003,460.002,995.7616,164
2023-07-193,455.003,475.003,420.003,465.003,000.0919,631
2023-07-183,490.003,495.003,450.003,455.002,991.4342,787
2023-07-173,450.003,520.003,430.003,490.003,021.7472,812
2023-07-143,460.003,490.003,415.003,415.002,956.80126,715
2023-07-133,450.003,450.003,370.003,430.002,969.7937,472
2023-07-123,450.003,490.003,375.003,425.002,965.4681,943
2023-07-113,450.003,500.003,415.003,450.002,987.1116,587
2023-07-103,430.003,490.003,375.003,450.002,987.1125,698
2023-07-073,440.003,455.003,400.003,435.002,974.1239,609
2023-07-063,500.003,510.003,445.003,470.003,004.4223,795
2023-07-053,530.003,530.003,470.003,500.003,030.4023,693
2023-07-043,535.003,545.003,460.003,515.003,043.3839,817
2023-07-033,540.003,570.003,510.003,515.003,043.3838,435
2023-06-303,490.003,520.003,450.003,520.003,047.7140,360
2023-06-293,575.003,575.003,490.003,490.003,021.7464,335
2023-06-283,680.003,680.003,540.003,565.003,086.68126,436
2023-06-273,720.003,755.003,660.003,680.003,186.2529,132
2023-06-263,650.003,725.003,635.003,720.003,220.8851,434
2023-06-233,660.003,665.003,625.003,660.003,168.9316,706
2023-06-223,665.003,700.003,660.003,660.003,168.9317,165
2023-06-213,765.003,785.003,645.003,730.003,229.5416,247
2023-06-203,705.003,800.003,695.003,790.003,281.4927,860
2023-06-193,670.003,730.003,650.003,730.003,229.5435,645
2023-06-163,685.003,720.003,645.003,650.003,160.2764,087
2023-06-153,750.003,840.003,620.003,665.003,173.2678,976
2023-06-143,810.003,890.003,660.003,780.003,272.8339,129
2023-06-133,900.003,950.003,775.003,775.003,268.50190,632
2023-06-123,860.003,955.003,820.003,920.003,394.0492,216
2023-06-093,835.003,940.003,810.003,860.003,342.0924,629
2023-06-083,775.003,975.003,695.003,840.003,324.78124,997
2023-06-073,775.003,860.003,750.003,775.003,268.5018,756
2023-06-053,800.003,810.003,740.003,780.003,272.8324,706
2023-06-023,785.003,815.003,670.003,795.003,285.8216,735
2023-06-013,780.003,820.003,745.003,785.003,277.1621,961
2023-05-313,810.003,810.003,745.003,785.003,277.1612,208
2023-05-303,855.003,855.003,740.003,815.003,303.1327,187
2023-05-263,805.003,980.003,750.003,875.003,355.0840,394
2023-05-253,805.003,855.003,735.003,820.003,307.4684,755
2023-05-243,845.003,845.003,730.003,805.003,294.4735,236
2023-05-233,800.003,850.003,775.003,845.003,329.1151,111
2023-05-223,690.003,825.003,675.003,805.003,294.47101,827
2023-05-193,685.003,725.003,655.003,690.003,194.9020,985
2023-05-183,705.003,710.003,655.003,685.003,190.5831,638
2023-05-173,640.003,705.003,620.003,695.003,199.2334,941
2023-05-163,660.003,710.003,560.003,695.003,199.2354,480
2023-05-153,695.003,720.003,625.003,695.003,199.2343,449
2023-05-123,680.003,720.003,635.003,695.003,199.2347,903
2023-05-113,635.003,740.003,630.003,690.003,194.90109,825
2023-05-103,560.003,650.003,545.003,635.003,147.28170,143
2023-05-093,580.003,580.003,500.003,565.003,086.6817,882
2023-05-083,490.003,605.003,490.003,560.003,082.3576,448
← NewerPage 14 of 21 · 1,224 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.