Samil Enterprise Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 4,125.00 | 4,150.00 | 4,040.00 | 4,100.00 | 3,355.97 | 104,174 |
| 2021-11-18 | 4,170.00 | 4,210.00 | 4,035.00 | 4,125.00 | 3,376.44 | 146,935 |
| 2021-11-17 | 4,240.00 | 4,270.00 | 4,075.00 | 4,185.00 | 3,425.55 | 204,253 |
| 2021-11-16 | 4,185.00 | 4,230.00 | 4,135.00 | 4,180.00 | 3,421.46 | 153,093 |
| 2021-11-15 | 4,090.00 | 4,230.00 | 4,075.00 | 4,180.00 | 3,421.46 | 150,367 |
| 2021-11-12 | 4,010.00 | 4,090.00 | 4,000.00 | 4,075.00 | 3,335.51 | 124,719 |
| 2021-11-11 | 4,085.00 | 4,220.00 | 4,000.00 | 4,000.00 | 3,274.12 | 182,427 |
| 2021-11-10 | 4,125.00 | 4,200.00 | 4,055.00 | 4,135.00 | 3,384.62 | 106,637 |
| 2021-11-09 | 4,280.00 | 4,305.00 | 4,105.00 | 4,110.00 | 3,364.16 | 139,106 |
| 2021-11-08 | 4,150.00 | 4,260.00 | 4,010.00 | 4,240.00 | 3,470.57 | 257,963 |
| 2021-11-05 | 4,300.00 | 4,330.00 | 4,090.00 | 4,115.00 | 3,368.25 | 459,881 |
| 2021-11-04 | 4,415.00 | 4,495.00 | 4,285.00 | 4,365.00 | 3,572.88 | 228,922 |
| 2021-11-03 | 4,595.00 | 4,610.00 | 4,400.00 | 4,410.00 | 3,609.72 | 217,326 |
| 2021-11-02 | 4,420.00 | 4,615.00 | 4,400.00 | 4,555.00 | 3,728.41 | 366,377 |
| 2021-11-01 | 4,405.00 | 4,585.00 | 4,250.00 | 4,390.00 | 3,593.35 | 657,659 |
| 2021-10-29 | 4,665.00 | 4,675.00 | 4,370.00 | 4,405.00 | 3,605.63 | 759,300 |
| 2021-10-28 | 5,420.00 | 5,430.00 | 4,655.00 | 4,665.00 | 3,818.44 | 2,349,301 |
| 2021-10-27 | 4,805.00 | 4,840.00 | 4,680.00 | 4,815.00 | 3,941.22 | 431,101 |
| 2021-10-26 | 4,775.00 | 4,850.00 | 4,750.00 | 4,805.00 | 3,933.04 | 393,680 |
| 2021-10-25 | 5,150.00 | 5,150.00 | 4,745.00 | 4,780.00 | 3,912.57 | 735,241 |
| 2021-10-22 | 5,060.00 | 5,200.00 | 5,030.00 | 5,150.00 | 4,215.43 | 390,244 |
| 2021-10-21 | 5,310.00 | 5,320.00 | 5,000.00 | 5,060.00 | 4,141.76 | 684,733 |
| 2021-10-20 | 5,290.00 | 5,390.00 | 5,230.00 | 5,310.00 | 4,346.40 | 438,316 |
← NewerPage 21 of 21 · 1,223 trading days
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.