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
2026-01-203,500.003,555.003,355.003,540.003,540.0057,653
2026-01-193,455.003,495.003,445.003,495.003,495.0026,819
2026-01-163,485.003,500.003,425.003,455.003,455.0027,275
2026-01-153,480.003,560.003,435.003,485.003,485.0035,879
2026-01-143,465.003,495.003,445.003,495.003,495.0017,390
2026-01-133,500.003,500.003,455.003,465.003,465.0036,691
2026-01-123,560.003,560.003,450.003,485.003,485.0031,108
2026-01-093,445.003,510.003,415.003,510.003,510.0030,296
2026-01-083,510.003,535.003,415.003,445.003,445.0053,436
2026-01-073,600.003,605.003,485.003,505.003,505.0091,691
2026-01-063,640.003,680.003,580.003,605.003,605.0051,610
2026-01-053,705.003,740.003,620.003,665.003,665.0040,755
2026-01-023,750.003,755.003,660.003,710.003,710.0073,388
2025-12-303,880.003,880.003,740.003,765.003,765.0032,397
2025-12-293,940.003,940.003,710.003,805.003,805.0095,912
2025-12-264,025.004,070.003,990.004,015.003,815.00115,283
2025-12-244,015.004,095.003,970.004,020.003,819.7565,313
2025-12-234,035.004,050.003,975.004,015.003,815.0045,317
2025-12-224,025.004,080.003,990.004,030.003,829.2534,399
2025-12-193,990.004,015.003,970.003,995.003,796.0032,535
2025-12-183,965.004,010.003,940.003,990.003,791.2536,146
2025-12-173,985.004,035.003,970.003,980.003,781.7441,937
2025-12-164,140.004,195.003,970.004,000.003,800.75125,706
2025-12-154,065.004,090.004,020.004,070.003,867.2656,101
2025-12-124,050.004,090.004,025.004,065.003,862.5147,788
2025-12-113,970.004,080.003,970.004,035.003,834.0092,175
2025-12-103,960.004,010.003,915.003,980.003,781.7498,726
2025-12-094,050.004,050.003,945.003,955.003,757.99133,390
2025-12-084,090.004,095.004,015.004,030.003,829.25134,115
2025-12-054,005.004,170.003,970.004,050.003,848.26330,278
2025-12-043,965.004,185.003,920.004,000.003,800.75823,365
2025-12-033,810.004,600.003,810.003,965.003,767.493,596,761
2025-12-023,875.003,875.003,815.003,835.003,643.9777,720
2025-12-013,720.003,900.003,720.003,865.003,672.47155,073
2025-11-283,705.003,750.003,695.003,745.003,558.4542,615
2025-11-273,710.003,740.003,675.003,710.003,525.1952,460
2025-11-263,730.003,730.003,685.003,715.003,529.9427,576
2025-11-253,695.003,740.003,685.003,730.003,544.2034,888
2025-11-243,670.003,705.003,640.003,695.003,510.9453,588
2025-11-213,610.003,680.003,610.003,655.003,472.9342,970
2025-11-203,640.003,670.003,640.003,650.003,468.1836,146
2025-11-193,645.003,645.003,600.003,645.003,463.4327,676
2025-11-183,660.003,660.003,605.003,645.003,463.4361,065
2025-11-173,645.003,660.003,625.003,650.003,468.1835,478
2025-11-143,660.003,660.003,610.003,650.003,468.1833,474
2025-11-133,625.003,660.003,620.003,650.003,468.1822,163
2025-11-123,615.003,660.003,600.003,650.003,468.1838,192
2025-11-113,610.003,640.003,595.003,620.003,439.6835,213
2025-11-103,595.003,630.003,585.003,615.003,434.9335,754
2025-11-073,615.003,620.003,535.003,595.003,415.92131,172
2025-11-063,685.003,685.003,600.003,620.003,439.6850,151
2025-11-053,625.003,625.003,555.003,615.003,434.9366,091
2025-11-043,620.003,640.003,575.003,625.003,444.4358,888
2025-11-033,610.003,650.003,600.003,620.003,439.6880,984
2025-10-313,610.003,625.003,580.003,615.003,434.9336,195
2025-10-303,635.003,635.003,570.003,615.003,434.9355,435
2025-10-293,640.003,650.003,615.003,635.003,453.9334,660
2025-10-283,630.003,640.003,605.003,640.003,458.6861,728
2025-10-273,615.003,665.003,595.003,660.003,477.6848,339
2025-10-243,565.003,615.003,550.003,615.003,434.9371,664
← NewerPage 4 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.