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
2023-02-073,650.003,690.003,635.003,655.003,164.6050,901
2023-02-063,675.003,805.003,630.003,650.003,160.2770,286
2023-02-033,665.003,685.003,645.003,665.003,173.2646,452
2023-02-023,675.003,695.003,640.003,665.003,173.2652,410
2023-02-013,640.003,670.003,600.003,640.003,151.61103,014
2023-01-313,815.003,850.003,565.003,640.003,151.61419,287
2023-01-303,875.003,885.003,780.003,860.003,342.0988,563
2023-01-273,875.003,895.003,830.003,860.003,342.09134,683
2023-01-263,895.003,975.003,825.003,880.003,359.41318,993
2023-01-253,745.003,975.003,695.003,935.003,407.03326,166
2023-01-203,690.003,770.003,655.003,720.003,220.8850,994
2023-01-193,600.003,720.003,565.003,710.003,212.2236,741
2023-01-183,720.003,730.003,645.003,665.003,173.2677,858
2023-01-173,790.003,800.003,710.003,760.003,255.5167,848
2023-01-163,765.003,815.003,760.003,765.003,259.8455,475
2023-01-133,790.003,820.003,770.003,790.003,281.4924,823
2023-01-123,800.003,800.003,730.003,790.003,281.4925,407
2023-01-113,730.003,780.003,715.003,765.003,259.8447,216
2023-01-103,765.003,780.003,665.003,700.003,203.5674,477
2023-01-093,695.003,850.003,695.003,765.003,259.8488,996
2023-01-063,615.003,780.003,525.003,695.003,199.2394,564
2023-01-053,550.003,645.003,515.003,615.003,129.9772,341
2023-01-043,385.003,540.003,385.003,535.003,060.7034,870
2023-01-033,415.003,505.003,360.003,470.003,004.42100,990
2023-01-023,620.003,620.003,455.003,465.003,000.09201,221
2022-12-293,850.003,875.003,705.003,730.003,229.5476,770
2022-12-283,885.003,925.003,830.003,880.003,359.4160,185
2022-12-273,895.003,950.003,815.003,905.003,272.8376,449
2022-12-263,835.003,870.003,725.003,860.003,235.11107,110
2022-12-233,935.003,980.003,835.003,855.003,230.92109,197
2022-12-223,790.003,985.003,765.003,975.003,331.50242,329
2022-12-213,945.003,945.003,690.003,740.003,134.54313,445
2022-12-203,910.003,915.003,800.003,825.003,205.78112,896
2022-12-194,225.004,225.003,895.003,915.003,281.21503,083
2022-12-164,125.004,310.004,115.004,250.003,561.98204,001
2022-12-154,140.004,340.004,095.004,235.003,549.41348,479
2022-12-144,055.004,200.004,055.004,135.003,465.59134,227
2022-12-134,185.004,220.004,030.004,050.003,394.36217,069
2022-12-124,260.004,290.004,185.004,190.003,511.69161,694
2022-12-094,575.004,575.004,255.004,330.003,629.03439,855
2022-12-084,600.004,675.004,430.004,535.003,800.84541,160
2022-12-074,690.004,770.004,385.004,640.003,888.843,570,068
2022-12-064,335.004,400.004,290.004,340.003,637.41102,431
2022-12-054,360.004,370.004,275.004,355.003,649.9885,781
2022-12-024,420.004,440.004,190.004,370.003,662.55107,926
2022-12-014,385.004,455.004,330.004,425.003,708.65149,458
2022-11-304,280.004,335.004,255.004,310.003,612.2657,717
2022-11-294,200.004,350.004,195.004,275.003,582.9393,572
2022-11-284,325.004,385.004,225.004,225.003,541.0267,682
2022-11-254,370.004,370.004,285.004,325.003,624.8437,740
2022-11-244,335.004,350.004,255.004,330.003,629.0398,440
2022-11-234,290.004,330.004,260.004,270.003,578.7470,471
2022-11-224,385.004,385.004,265.004,265.003,574.55113,408
2022-11-214,410.004,455.004,290.004,405.003,691.88123,110
2022-11-184,385.004,525.004,370.004,400.003,687.69125,918
2022-11-174,365.004,425.004,305.004,410.003,696.0878,384
2022-11-164,440.004,440.004,190.004,365.003,658.36132,544
2022-11-154,285.004,480.004,250.004,410.003,696.08254,849
2022-11-144,335.004,370.004,290.004,320.003,620.6579,731
2022-11-114,275.004,455.004,275.004,330.003,629.03182,442
← NewerPage 16 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.