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
2022-02-174,405.004,495.004,175.004,345.003,641.60321,567
2022-02-164,050.004,360.004,050.004,360.003,654.17287,800
2022-02-154,130.004,135.003,960.004,000.003,352.45257,119
2022-02-144,335.004,350.004,050.004,110.003,444.64432,316
2022-02-114,510.004,630.004,370.004,420.003,704.46375,045
2022-02-104,785.004,790.004,605.004,615.003,867.89305,203
2022-02-094,760.004,890.004,735.004,755.003,985.22441,193
2022-02-085,010.005,010.004,510.004,740.003,972.65876,770
2022-02-074,875.005,000.004,700.004,865.004,077.42962,726
2022-02-044,600.004,900.004,550.004,850.004,064.841,503,187
2022-02-034,660.004,725.004,525.004,630.003,880.46735,116
2022-01-284,395.004,550.004,140.004,545.003,809.22914,123
2022-01-274,600.004,655.004,220.004,330.003,629.03977,028
2022-01-264,220.004,890.004,215.004,590.003,846.947,468,803
2022-01-254,510.004,525.004,215.004,215.003,532.641,115,740
2022-01-244,730.004,745.004,510.004,510.003,779.891,488,370
2022-01-214,210.005,100.004,170.004,695.003,934.9418,287,221
2022-01-204,015.004,185.004,015.004,170.003,494.9384,444
2022-01-194,025.004,095.003,965.004,015.003,365.0259,079
2022-01-183,960.004,170.003,960.004,025.003,373.40143,618
2022-01-174,145.004,145.003,975.004,000.003,352.45187,674
2022-01-144,340.004,355.004,095.004,150.003,478.17262,359
2022-01-134,360.004,480.004,330.004,340.003,637.41226,338
2022-01-124,265.004,395.004,140.004,320.003,620.65142,069
2022-01-114,370.004,545.004,265.004,265.003,574.55308,351
2022-01-104,460.004,500.004,390.004,390.003,679.31181,676
2022-01-074,335.004,455.004,300.004,415.003,700.27167,876
2022-01-064,490.004,555.004,315.004,360.003,654.17347,520
2022-01-054,440.004,695.004,375.004,610.003,863.70611,940
2022-01-044,420.004,445.004,340.004,440.003,721.22207,412
2022-01-034,290.004,435.004,290.004,410.003,696.08263,403
2021-12-304,285.004,330.004,210.004,290.003,595.50115,106
2021-12-294,315.004,360.004,260.004,285.003,591.3198,279
2021-12-284,255.004,335.004,245.004,280.003,503.31162,909
2021-12-274,310.004,370.004,195.004,270.003,495.12245,079
2021-12-244,275.004,440.004,200.004,300.003,519.68382,406
2021-12-234,200.004,410.004,155.004,255.003,482.85589,921
2021-12-223,925.004,590.003,920.004,200.003,437.832,744,627
2021-12-213,930.003,945.003,830.003,920.003,208.6483,736
2021-12-204,050.004,050.003,965.003,965.003,245.4765,463
2021-12-174,040.004,105.004,030.004,070.003,331.4263,484
2021-12-163,965.004,065.003,960.004,040.003,306.8687,847
2021-12-154,050.004,055.003,905.003,965.003,245.4780,670
2021-12-144,120.004,135.004,010.004,070.003,331.4296,995
2021-12-134,055.004,180.004,055.004,135.003,384.62122,657
2021-12-104,040.004,115.004,040.004,055.003,319.14109,027
2021-12-094,000.004,075.003,940.004,040.003,306.86111,525
2021-12-084,030.004,030.003,935.003,935.003,220.9297,958
2021-12-073,965.004,035.003,950.003,980.003,257.7588,237
2021-12-063,875.003,965.003,870.003,965.003,245.47119,417
2021-12-033,825.003,875.003,810.003,870.003,167.7193,832
2021-12-023,700.003,840.003,700.003,790.003,102.2392,985
2021-12-013,600.003,765.003,600.003,745.003,065.40167,324
2021-11-303,820.003,925.003,590.003,635.002,975.36221,117
2021-11-293,755.003,875.003,755.003,830.003,134.97147,824
2021-11-263,990.004,025.003,790.003,915.003,204.55236,243
2021-11-254,090.004,115.003,980.003,995.003,270.03136,831
2021-11-244,045.004,155.004,040.004,080.003,339.60123,103
2021-11-234,045.004,190.004,020.004,075.003,335.51108,413
2021-11-224,100.004,105.003,990.004,055.003,319.14150,955
← NewerPage 20 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.