Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 002290.KQ stock page

Samil Enterprise Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,220.003,275.003,200.003,215.003,215.0018,613
2026-07-163,335.003,335.003,250.003,280.003,280.009,296
2026-07-153,240.003,345.003,240.003,280.003,280.008,928
2026-07-143,290.003,350.003,250.003,260.003,260.0018,864
2026-07-133,355.003,385.003,285.003,285.003,285.0014,806
2026-07-103,315.003,410.003,315.003,330.003,330.0012,387
2026-07-093,415.003,565.003,320.003,340.003,340.0015,298
2026-07-083,315.003,420.003,300.003,375.003,375.008,131
2026-07-073,520.003,545.003,365.003,400.003,400.0016,382
2026-07-063,425.003,545.003,365.003,480.003,480.0023,983
2026-07-033,415.003,460.003,330.003,375.003,375.0020,554
2026-07-023,485.003,650.003,405.003,460.003,460.0064,662
2026-07-013,290.003,495.003,270.003,485.003,485.0022,464
2026-06-303,355.003,355.003,290.003,290.003,290.006,066
2026-06-293,195.003,355.003,170.003,355.003,355.0041,080
2026-06-263,260.003,275.003,195.003,205.003,205.0024,264
2026-06-253,270.003,305.003,260.003,295.003,295.0013,443
2026-06-243,320.003,400.003,270.003,270.003,270.0013,686
2026-06-233,395.003,405.003,270.003,270.003,270.0026,065
2026-06-223,510.003,510.003,380.003,410.003,410.0015,049
2026-06-193,515.003,540.003,400.003,450.003,450.0028,934
2026-06-183,525.003,570.003,480.003,515.003,515.0045,638
2026-06-173,510.003,600.003,465.003,525.003,525.0018,926
2026-06-163,500.003,535.003,445.003,490.003,490.005,457
2026-06-153,600.003,600.003,480.003,490.003,490.0010,977
2026-06-123,500.003,545.003,440.003,440.003,440.0014,217
2026-06-113,435.003,470.003,375.003,415.003,415.0016,921
2026-06-103,445.003,445.003,370.003,410.003,410.0030,657
2026-06-093,475.003,475.003,380.003,415.003,415.0018,515
2026-06-083,510.003,510.003,330.003,345.003,345.0079,937
2026-06-053,555.003,555.003,420.003,515.003,515.0040,965
2026-06-043,540.003,585.003,490.003,520.003,520.0024,099
2026-06-023,505.003,545.003,425.003,530.003,530.0040,690
2026-06-013,645.003,685.003,505.003,530.003,530.0076,812
2026-05-293,620.003,685.003,585.003,645.003,645.0032,305
2026-05-283,605.003,665.003,595.003,625.003,625.0042,335
2026-05-273,730.003,730.003,585.003,650.003,650.0057,528
2026-05-263,840.003,840.003,685.003,730.003,730.0052,968
2026-05-223,700.003,795.003,700.003,770.003,770.0029,149
2026-05-213,740.003,870.003,695.003,710.003,710.0056,059
2026-05-203,830.003,830.003,685.003,740.003,740.0072,022
2026-05-193,840.003,840.003,725.003,800.003,800.0019,760
2026-05-183,830.003,830.003,700.003,750.003,750.0077,458
2026-05-153,825.003,900.003,770.003,830.003,830.0047,729
2026-05-143,820.003,835.003,800.003,825.003,825.0027,127
2026-05-133,915.003,975.003,800.003,820.003,820.00111,251
2026-05-123,960.003,995.003,860.003,915.003,915.0063,486
2026-05-114,135.004,135.003,960.003,980.003,980.0081,129
2026-05-084,090.004,090.004,005.004,040.004,040.0072,754
2026-05-074,115.004,115.004,050.004,085.004,085.0030,571
2026-05-064,175.004,175.004,065.004,105.004,105.0068,155
2026-05-044,285.004,285.004,145.004,160.004,160.0062,535
2026-04-304,285.004,315.004,195.004,290.004,290.00101,940
2026-04-294,145.004,255.004,130.004,240.004,240.00101,536
2026-04-284,100.004,170.004,055.004,150.004,150.0067,865
2026-04-274,200.004,200.004,075.004,100.004,100.0055,434
2026-04-244,105.004,195.004,050.004,165.004,165.00104,077
2026-04-234,080.004,080.004,005.004,050.004,050.0035,430
2026-04-224,025.004,040.003,960.004,030.004,030.0062,519
2026-04-214,040.004,065.003,990.004,025.004,025.0067,534
← NewerPage 2 of 21 · 1,226 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.