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
2022-11-104,240.004,280.004,190.004,240.003,553.6046,547
2022-11-094,325.004,345.004,235.004,240.003,553.6086,791
2022-11-084,240.004,370.004,215.004,290.003,595.50117,489
2022-11-074,145.004,225.004,130.004,220.003,536.8368,957
2022-11-044,130.004,205.004,060.004,145.003,473.9870,535
2022-11-034,055.004,150.003,995.004,140.003,469.7968,591
2022-11-024,170.004,190.003,985.004,065.003,406.9390,056
2022-11-014,060.004,150.004,010.004,150.003,478.1770,804
2022-10-314,030.004,075.003,970.004,055.003,398.5561,317
2022-10-284,020.004,085.003,990.003,990.003,344.0775,836
2022-10-274,005.004,165.004,000.004,050.003,394.36149,330
2022-10-264,045.004,135.003,950.003,990.003,344.07108,381
2022-10-254,090.004,095.004,000.004,050.003,394.36116,776
2022-10-244,045.004,130.004,010.004,060.003,402.74166,567
2022-10-214,110.004,440.004,025.004,045.003,390.16541,133
2022-10-204,285.004,315.004,090.004,100.003,436.26338,862
2022-10-194,400.004,415.004,240.004,315.003,616.45153,094
2022-10-184,420.004,475.004,340.004,395.003,683.50258,049
2022-10-174,135.004,440.004,095.004,385.003,675.12331,389
2022-10-144,115.004,310.004,115.004,235.003,549.41222,965
2022-10-134,160.004,190.003,935.004,000.003,352.45209,891
2022-10-124,350.004,450.004,135.004,240.003,553.60629,571
2022-10-114,315.004,545.004,070.004,240.003,553.601,082,107
2022-10-074,030.004,665.004,020.004,305.003,608.072,228,161
2022-10-063,895.004,205.003,895.004,045.003,390.16482,131
2022-10-053,970.004,035.003,750.003,880.003,251.88216,884
2022-10-043,555.004,070.003,555.003,900.003,268.64828,347
2022-09-303,375.003,545.003,315.003,495.002,929.20160,920
2022-09-293,410.003,520.003,395.003,405.002,853.77105,296
2022-09-283,510.003,600.003,320.003,360.002,816.06211,194
2022-09-273,570.003,655.003,490.003,545.002,971.11108,753
2022-09-263,770.003,850.003,580.003,615.003,029.78156,349
2022-09-233,860.003,995.003,830.003,840.003,218.35150,676
2022-09-223,810.003,900.003,770.003,870.003,243.49147,319
2022-09-213,900.003,920.003,830.003,835.003,214.16124,164
2022-09-203,995.004,050.003,875.003,915.003,281.21221,948
2022-09-194,095.004,155.003,950.004,060.003,402.74255,835
2022-09-164,290.004,715.004,080.004,100.003,436.262,564,529
2022-09-154,030.004,065.003,990.004,050.003,394.36184,608
2022-09-143,955.004,045.003,910.004,030.003,377.5988,127
2022-09-133,980.004,090.003,980.004,080.003,419.50109,080
2022-09-083,955.004,010.003,930.003,965.003,323.12104,397
2022-09-074,190.004,190.003,960.003,980.003,335.69136,093
2022-09-064,045.004,210.004,045.004,095.003,432.0760,236
2022-09-054,080.004,190.004,045.004,090.003,427.8893,985
2022-09-024,110.004,200.004,085.004,120.003,453.02110,210
2022-09-014,300.004,300.004,095.004,100.003,436.26307,604
2022-08-314,370.004,370.004,220.004,310.003,612.26129,004
2022-08-304,420.004,600.004,370.004,400.003,687.69425,636
2022-08-294,470.004,535.004,350.004,420.003,704.46380,740
2022-08-264,370.004,650.004,325.004,495.003,767.31648,348
2022-08-254,205.004,340.004,205.004,335.003,633.2282,560
2022-08-244,260.004,315.004,140.004,225.003,541.02151,061
2022-08-234,120.004,280.004,120.004,205.003,524.26170,707
2022-08-224,365.004,395.004,240.004,240.003,553.60191,026
2022-08-194,560.004,580.004,420.004,420.003,704.46285,299
2022-08-184,725.004,740.004,520.004,600.003,855.32400,101
2022-08-174,695.005,000.004,610.004,670.003,913.983,866,372
2022-08-164,770.004,775.004,520.004,640.003,888.84528,369
2022-08-124,800.004,800.004,630.004,725.003,960.08862,800
← NewerPage 17 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.