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
2023-05-043,475.003,505.003,470.003,490.003,021.7427,539
2023-05-033,440.003,480.003,415.003,480.003,013.0824,773
2023-05-023,380.003,475.003,380.003,425.002,965.4666,565
2023-04-283,380.003,415.003,360.003,400.002,943.8123,619
2023-04-273,345.003,385.003,335.003,380.002,926.5022,126
2023-04-263,380.003,390.003,315.003,385.002,930.8319,411
2023-04-253,410.003,425.003,350.003,385.002,930.8344,374
2023-04-243,470.003,470.003,400.003,410.002,952.4725,546
2023-04-213,510.003,510.003,450.003,470.003,004.4236,509
2023-04-203,550.003,550.003,475.003,530.003,056.3745,888
2023-04-193,525.003,590.003,490.003,560.003,082.3531,466
2023-04-183,540.003,540.003,480.003,525.003,052.0432,118
2023-04-173,565.003,570.003,500.003,540.003,065.0365,987
2023-04-143,495.003,595.003,465.003,565.003,086.6893,607
2023-04-133,455.003,475.003,400.003,465.003,000.0932,743
2023-04-123,470.003,500.003,410.003,455.002,991.4341,329
2023-04-113,395.003,460.003,360.003,455.002,991.4334,127
2023-04-103,450.003,450.003,380.003,390.002,935.1641,681
2023-04-073,440.003,455.003,415.003,450.002,987.1118,564
2023-04-063,455.003,495.003,430.003,455.002,991.4320,903
2023-04-053,460.003,495.003,420.003,490.003,021.7420,030
2023-04-043,415.003,485.003,415.003,475.003,008.7523,455
2023-04-033,410.003,450.003,400.003,450.002,987.1139,578
2023-03-313,380.003,425.003,380.003,420.002,961.1326,736
2023-03-303,400.003,430.003,375.003,425.002,965.4624,029
2023-03-293,385.003,410.003,350.003,410.002,952.4737,160
2023-03-283,335.003,405.003,330.003,385.002,930.8347,102
2023-03-273,370.003,370.003,265.003,335.002,887.5457,212
2023-03-243,500.003,500.003,315.003,370.002,917.8450,188
2023-03-233,365.003,385.003,320.003,385.002,930.8347,792
2023-03-223,385.003,430.003,370.003,400.002,943.8133,156
2023-03-213,405.003,435.003,365.003,385.002,930.8320,137
2023-03-203,385.003,430.003,355.003,400.002,943.8126,333
2023-03-173,325.003,410.003,305.003,385.002,930.8340,931
2023-03-163,355.003,355.003,250.003,310.002,865.8934,773
2023-03-153,290.003,360.003,290.003,335.002,887.5440,059
2023-03-143,310.003,350.003,285.003,290.002,848.5768,063
2023-03-133,330.003,385.003,250.003,385.002,930.8393,883
2023-03-103,465.003,470.003,385.003,390.002,935.1657,067
2023-03-093,575.003,575.003,450.003,470.003,004.4270,505
2023-03-083,580.003,610.003,540.003,575.003,095.3326,486
2023-03-073,565.003,615.003,540.003,615.003,129.9735,481
2023-03-063,540.003,585.003,510.003,565.003,086.6855,727
2023-03-033,580.003,585.003,500.003,540.003,065.0326,136
2023-03-023,545.003,565.003,505.003,545.003,069.3631,033
2023-02-283,530.003,565.003,505.003,520.003,047.7141,684
2023-02-273,510.003,550.003,500.003,530.003,056.3730,527
2023-02-243,645.003,645.003,550.003,580.003,099.6647,429
2023-02-233,590.003,650.003,590.003,630.003,142.9534,269
2023-02-223,640.003,660.003,605.003,605.003,121.3146,256
2023-02-213,600.003,660.003,575.003,650.003,160.2742,493
2023-02-203,570.003,580.003,520.003,575.003,095.3350,324
2023-02-173,545.003,555.003,480.003,550.003,073.6927,574
2023-02-163,485.003,545.003,480.003,545.003,069.3633,181
2023-02-153,575.003,585.003,495.003,520.003,047.7144,720
2023-02-143,590.003,615.003,575.003,575.003,095.3332,274
2023-02-133,600.003,600.003,560.003,600.003,116.9823,117
2023-02-103,600.003,620.003,550.003,600.003,116.9864,051
2023-02-093,650.003,660.003,605.003,620.003,134.3048,111
2023-02-083,655.003,685.003,615.003,635.003,147.2866,404
← NewerPage 15 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.