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
2026-04-204,100.004,100.003,980.004,025.004,025.0051,800
2026-04-174,045.004,140.004,020.004,060.004,060.0050,518
2026-04-164,135.004,135.003,965.004,040.004,040.00146,510
2026-04-153,965.004,150.003,930.004,085.004,085.00147,328
2026-04-143,880.003,980.003,880.003,970.003,970.0063,329
2026-04-133,935.003,940.003,865.003,910.003,910.0021,448
2026-04-103,900.003,945.003,845.003,915.003,915.0049,316
2026-04-093,930.003,950.003,780.003,905.003,905.0068,468
2026-04-083,845.003,950.003,810.003,930.003,930.0098,454
2026-04-073,935.003,935.003,760.003,805.003,805.0075,842
2026-04-063,900.003,980.003,835.003,890.003,890.0087,654
2026-04-033,840.004,045.003,830.003,900.003,900.0044,507
2026-04-023,950.003,985.003,700.003,870.003,870.0054,096
2026-04-013,935.003,955.003,895.003,950.003,950.0034,976
2026-03-314,040.004,060.003,800.003,895.003,895.0090,819
2026-03-303,995.004,105.003,950.004,040.004,040.0077,246
2026-03-274,050.004,170.004,000.004,035.004,035.00165,765
2026-03-263,900.004,100.003,850.004,050.004,050.00133,184
2026-03-253,870.003,900.003,810.003,900.003,900.0048,687
2026-03-243,820.003,925.003,765.003,860.003,860.0038,248
2026-03-233,855.003,855.003,810.003,820.003,820.0026,502
2026-03-203,830.003,890.003,830.003,880.003,880.0035,000
2026-03-193,850.003,850.003,815.003,830.003,830.0021,391
2026-03-183,885.003,885.003,840.003,850.003,850.0027,554
2026-03-173,920.003,935.003,810.003,840.003,840.0056,023
2026-03-163,960.003,975.003,885.003,915.003,915.0034,376
2026-03-133,860.003,990.003,825.003,960.003,960.0092,424
2026-03-123,885.003,910.003,855.003,890.003,890.0039,353
2026-03-113,815.003,870.003,815.003,865.003,865.0031,858
2026-03-103,825.003,830.003,730.003,815.003,815.0059,206
2026-03-093,710.003,805.003,570.003,750.003,750.0067,883
2026-03-063,720.003,730.003,640.003,720.003,720.0029,049
2026-03-053,565.003,745.003,555.003,710.003,710.0097,919
2026-03-043,730.003,730.003,490.003,490.003,490.00151,241
2026-03-033,785.003,785.003,690.003,740.003,740.0037,948
2026-02-273,835.003,840.003,760.003,790.003,790.0025,433
2026-02-263,910.003,910.003,800.003,865.003,865.0040,884
2026-02-253,875.003,920.003,840.003,915.003,915.0069,615
2026-02-243,850.003,875.003,820.003,870.003,870.0061,819
2026-02-233,835.003,860.003,780.003,840.003,840.0066,867
2026-02-203,775.003,845.003,755.003,805.003,805.0063,523
2026-02-193,770.003,800.003,745.003,775.003,775.0075,779
2026-02-133,790.003,850.003,760.003,800.003,800.0042,039
2026-02-123,825.003,860.003,790.003,795.003,795.0066,257
2026-02-113,780.003,830.003,760.003,820.003,820.0035,549
2026-02-103,720.003,795.003,680.003,780.003,780.0045,935
2026-02-093,695.003,730.003,650.003,695.003,695.0023,464
2026-02-063,740.003,740.003,640.003,695.003,695.0037,397
2026-02-053,755.003,770.003,700.003,725.003,725.0032,856
2026-02-043,770.003,785.003,690.003,755.003,755.0044,317
2026-02-033,775.003,800.003,710.003,755.003,755.0040,277
2026-02-023,755.003,825.003,735.003,765.003,765.0053,983
2026-01-303,815.003,835.003,760.003,800.003,800.0062,526
2026-01-293,810.003,830.003,755.003,815.003,815.0058,083
2026-01-283,785.003,830.003,785.003,810.003,810.0042,441
2026-01-273,675.003,840.003,665.003,785.003,785.00103,047
2026-01-263,640.003,685.003,610.003,675.003,675.0044,481
2026-01-233,610.003,700.003,610.003,640.003,640.0036,280
2026-01-223,625.003,705.003,595.003,650.003,650.0039,617
2026-01-213,510.003,800.003,490.003,625.003,625.0087,133
← NewerPage 3 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.