Samil Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 4,650.00 | 4,710.00 | 4,585.00 | 4,700.00 | 3,939.13 | 67,193 |
| 2022-05-16 | 4,690.00 | 4,690.00 | 4,580.00 | 4,580.00 | 3,838.55 | 94,272 |
| 2022-05-13 | 4,595.00 | 4,600.00 | 4,465.00 | 4,525.00 | 3,792.46 | 109,313 |
| 2022-05-12 | 4,750.00 | 4,750.00 | 4,435.00 | 4,480.00 | 3,754.74 | 164,106 |
| 2022-05-11 | 4,750.00 | 4,795.00 | 4,665.00 | 4,715.00 | 3,951.70 | 81,514 |
| 2022-05-10 | 4,645.00 | 4,745.00 | 4,470.00 | 4,690.00 | 3,930.75 | 185,555 |
| 2022-05-09 | 4,885.00 | 5,020.00 | 4,705.00 | 4,715.00 | 3,951.70 | 197,356 |
| 2022-05-06 | 4,910.00 | 4,960.00 | 4,855.00 | 4,885.00 | 4,094.18 | 126,289 |
| 2022-05-04 | 4,940.00 | 5,030.00 | 4,900.00 | 5,000.00 | 4,190.56 | 147,364 |
| 2022-05-03 | 5,020.00 | 5,050.00 | 4,950.00 | 4,950.00 | 4,148.66 | 200,894 |
| 2022-05-02 | 4,895.00 | 5,040.00 | 4,860.00 | 5,010.00 | 4,198.94 | 227,607 |
| 2022-04-29 | 4,880.00 | 4,935.00 | 4,815.00 | 4,925.00 | 4,127.70 | 282,178 |
| 2022-04-28 | 4,835.00 | 4,880.00 | 4,780.00 | 4,815.00 | 4,035.51 | 130,663 |
| 2022-04-27 | 4,570.00 | 4,860.00 | 4,560.00 | 4,825.00 | 4,043.89 | 260,962 |
| 2022-04-26 | 4,705.00 | 4,860.00 | 4,705.00 | 4,790.00 | 4,014.56 | 290,239 |
| 2022-04-25 | 4,735.00 | 4,755.00 | 4,605.00 | 4,700.00 | 3,939.13 | 330,850 |
| 2022-04-22 | 5,050.00 | 5,130.00 | 4,675.00 | 4,780.00 | 4,006.18 | 1,490,655 |
| 2022-04-21 | 5,000.00 | 5,240.00 | 5,000.00 | 5,200.00 | 4,358.18 | 529,650 |
| 2022-04-20 | 5,190.00 | 5,190.00 | 5,020.00 | 5,040.00 | 4,224.09 | 418,092 |
| 2022-04-19 | 5,230.00 | 5,250.00 | 5,060.00 | 5,220.00 | 4,374.95 | 470,939 |
| 2022-04-18 | 5,350.00 | 5,420.00 | 5,230.00 | 5,230.00 | 4,383.33 | 378,803 |
| 2022-04-15 | 5,280.00 | 5,460.00 | 5,220.00 | 5,420.00 | 4,542.57 | 1,000,885 |
| 2022-04-14 | 5,320.00 | 5,420.00 | 5,200.00 | 5,270.00 | 4,416.85 | 859,323 |
| 2022-04-13 | 5,500.00 | 5,530.00 | 5,250.00 | 5,300.00 | 4,442.00 | 701,404 |
| 2022-04-12 | 5,510.00 | 5,650.00 | 5,390.00 | 5,500.00 | 4,609.62 | 562,607 |
| 2022-04-11 | 5,790.00 | 5,830.00 | 5,400.00 | 5,660.00 | 4,743.72 | 1,227,563 |
| 2022-04-08 | 6,320.00 | 6,330.00 | 5,910.00 | 6,020.00 | 5,045.44 | 582,046 |
| 2022-04-07 | 6,530.00 | 6,580.00 | 6,180.00 | 6,330.00 | 5,305.25 | 822,661 |
| 2022-04-06 | 6,800.00 | 6,870.00 | 6,600.00 | 6,610.00 | 5,539.92 | 524,830 |
| 2022-04-05 | 7,050.00 | 7,080.00 | 6,900.00 | 6,900.00 | 5,782.98 | 472,139 |
| 2022-04-04 | 6,790.00 | 7,230.00 | 6,610.00 | 7,020.00 | 5,883.55 | 1,894,371 |
| 2022-04-01 | 7,150.00 | 7,250.00 | 6,670.00 | 6,750.00 | 5,657.26 | 1,654,615 |
| 2022-03-31 | 6,780.00 | 7,950.00 | 6,660.00 | 7,300.00 | 6,118.22 | 12,807,920 |
| 2022-03-30 | 6,930.00 | 7,470.00 | 6,790.00 | 7,250.00 | 6,076.31 | 4,693,884 |
| 2022-03-29 | 6,940.00 | 7,070.00 | 6,700.00 | 7,070.00 | 5,925.45 | 2,145,944 |
| 2022-03-28 | 7,010.00 | 7,060.00 | 6,640.00 | 6,790.00 | 5,690.78 | 2,203,561 |
| 2022-03-25 | 6,360.00 | 7,550.00 | 6,240.00 | 7,110.00 | 5,958.98 | 16,936,619 |
| 2022-03-24 | 6,400.00 | 6,470.00 | 5,800.00 | 6,360.00 | 5,330.39 | 1,428,539 |
| 2022-03-23 | 6,280.00 | 6,520.00 | 6,190.00 | 6,520.00 | 5,464.49 | 2,059,075 |
| 2022-03-22 | 6,780.00 | 6,780.00 | 6,110.00 | 6,280.00 | 5,263.35 | 2,963,817 |
| 2022-03-21 | 6,500.00 | 6,680.00 | 6,170.00 | 6,350.00 | 5,322.01 | 3,727,549 |
| 2022-03-18 | 6,070.00 | 6,250.00 | 6,020.00 | 6,170.00 | 5,171.15 | 1,759,735 |
| 2022-03-17 | 5,410.00 | 6,440.00 | 5,320.00 | 6,110.00 | 5,120.87 | 12,678,250 |
| 2022-03-16 | 5,540.00 | 5,750.00 | 5,200.00 | 5,450.00 | 4,567.71 | 7,547,536 |
| 2022-03-15 | 4,780.00 | 5,040.00 | 4,765.00 | 4,910.00 | 4,115.13 | 1,349,065 |
| 2022-03-14 | 5,090.00 | 5,090.00 | 4,735.00 | 4,780.00 | 4,006.18 | 918,488 |
| 2022-03-11 | 4,665.00 | 4,885.00 | 4,665.00 | 4,810.00 | 4,031.32 | 824,666 |
| 2022-03-10 | 4,575.00 | 4,690.00 | 4,525.00 | 4,660.00 | 3,905.60 | 214,932 |
| 2022-03-08 | 4,645.00 | 4,670.00 | 4,500.00 | 4,570.00 | 3,830.17 | 287,263 |
| 2022-03-07 | 4,695.00 | 4,785.00 | 4,585.00 | 4,705.00 | 3,943.32 | 382,806 |
| 2022-03-04 | 4,700.00 | 4,785.00 | 4,625.00 | 4,725.00 | 3,960.08 | 657,731 |
| 2022-03-03 | 4,500.00 | 4,675.00 | 4,460.00 | 4,675.00 | 3,918.18 | 461,251 |
| 2022-03-02 | 4,320.00 | 4,465.00 | 4,290.00 | 4,455.00 | 3,733.79 | 192,474 |
| 2022-02-28 | 4,180.00 | 4,340.00 | 4,180.00 | 4,310.00 | 3,612.26 | 127,436 |
| 2022-02-25 | 4,110.00 | 4,260.00 | 4,110.00 | 4,170.00 | 3,494.93 | 134,531 |
| 2022-02-24 | 4,230.00 | 4,230.00 | 3,995.00 | 4,085.00 | 3,423.69 | 193,574 |
| 2022-02-23 | 4,195.00 | 4,270.00 | 4,150.00 | 4,250.00 | 3,561.98 | 100,978 |
| 2022-02-22 | 4,265.00 | 4,350.00 | 4,170.00 | 4,180.00 | 3,503.31 | 181,074 |
| 2022-02-21 | 4,390.00 | 4,395.00 | 4,255.00 | 4,370.00 | 3,662.55 | 101,972 |
| 2022-02-18 | 4,320.00 | 4,435.00 | 4,245.00 | 4,435.00 | 3,717.03 | 138,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 225.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 175.0000 KRW |
| 2022-12-28 | 125.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.