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
2022-08-114,565.004,715.004,520.004,675.003,918.182,225,071
2022-08-104,115.005,110.004,095.004,520.003,788.2714,139,070
2022-08-093,970.003,975.003,885.003,935.003,297.9739,154
2022-08-083,940.003,990.003,900.003,985.003,339.8845,479
2022-08-053,945.003,950.003,910.003,950.003,310.5462,196
2022-08-043,890.003,970.003,870.003,930.003,293.7873,802
2022-08-033,865.003,880.003,805.003,860.003,235.1140,976
2022-08-023,930.003,960.003,815.003,835.003,214.1678,418
2022-08-013,965.003,970.003,910.003,935.003,297.9741,554
2022-07-293,900.003,975.003,845.003,975.003,331.50115,536
2022-07-283,875.003,915.003,835.003,835.003,214.1636,868
2022-07-273,860.003,895.003,810.003,850.003,226.7316,801
2022-07-263,785.003,850.003,770.003,830.003,209.9732,949
2022-07-253,860.003,860.003,775.003,820.003,201.5935,691
2022-07-223,905.003,935.003,835.003,860.003,235.1162,631
2022-07-213,920.003,920.003,870.003,905.003,272.8338,637
2022-07-203,875.003,935.003,850.003,870.003,243.4965,446
2022-07-193,840.003,880.003,785.003,865.003,239.3070,797
2022-07-183,775.003,870.003,730.003,785.003,172.26127,480
2022-07-153,725.003,760.003,605.003,650.003,059.1177,361
2022-07-143,595.003,910.003,580.003,725.003,121.97304,220
2022-07-133,585.003,635.003,555.003,560.002,983.6831,915
2022-07-123,715.003,730.003,560.003,585.003,004.6351,824
2022-07-113,800.003,815.003,710.003,730.003,126.1647,761
2022-07-083,690.003,860.003,690.003,720.003,117.78147,196
2022-07-073,620.003,735.003,620.003,675.003,080.0641,977
2022-07-063,615.003,680.003,580.003,620.003,033.9742,694
2022-07-053,455.003,615.003,455.003,600.003,017.2034,933
2022-07-043,575.003,600.003,430.003,455.002,895.6862,302
2022-07-013,475.003,725.003,460.003,560.002,983.6890,389
2022-06-303,670.003,690.003,510.003,510.002,941.7766,931
2022-06-293,640.003,725.003,585.003,695.003,096.8339,420
2022-06-283,585.003,730.003,585.003,680.003,084.2574,896
2022-06-273,600.003,615.003,470.003,585.003,004.6368,217
2022-06-243,225.003,460.003,225.003,435.002,878.9283,906
2022-06-233,480.003,500.003,260.003,260.002,732.25161,249
2022-06-223,645.003,710.003,430.003,480.002,916.6392,045
2022-06-213,510.003,670.003,510.003,605.003,021.4060,859
2022-06-203,855.003,900.003,500.003,500.002,933.39169,682
2022-06-173,740.003,875.003,705.003,820.003,201.5984,189
2022-06-163,880.004,040.003,845.003,855.003,230.9281,146
2022-06-153,965.004,020.003,815.003,845.003,222.54109,244
2022-06-143,920.004,085.003,895.004,005.003,356.64164,283
2022-06-134,255.004,260.004,040.004,095.003,432.07148,117
2022-06-104,325.004,375.004,290.004,350.003,645.7968,543
2022-06-094,435.004,480.004,305.004,345.003,641.6088,075
2022-06-084,460.004,565.004,435.004,435.003,717.0365,584
2022-06-074,630.004,680.004,500.004,500.003,771.5182,613
2022-06-034,630.004,705.004,620.004,630.003,880.4655,568
2022-06-024,660.004,695.004,620.004,630.003,880.4650,682
2022-05-314,675.004,710.004,620.004,635.003,884.6568,670
2022-05-304,675.004,770.004,665.004,675.003,918.1891,184
2022-05-274,950.004,950.004,630.004,705.003,943.32292,055
2022-05-264,475.004,750.004,475.004,705.003,943.32242,969
2022-05-254,545.004,570.004,460.004,480.003,754.7458,404
2022-05-244,635.004,635.004,535.004,580.003,838.5573,380
2022-05-234,680.004,680.004,565.004,645.003,893.0399,797
2022-05-204,600.004,685.004,540.004,615.003,867.89100,809
2022-05-194,580.004,580.004,450.004,530.003,796.65135,113
2022-05-184,750.004,750.004,630.004,670.003,913.98127,704
← NewerPage 18 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.