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
2025-10-233,560.003,610.003,545.003,565.003,387.4270,287
2025-10-223,525.003,565.003,500.003,555.003,377.9122,282
2025-10-213,565.003,575.003,525.003,525.003,349.4153,291
2025-10-203,550.003,570.003,510.003,565.003,387.4230,914
2025-10-173,545.003,580.003,520.003,520.003,344.6641,560
2025-10-163,590.003,595.003,540.003,550.003,373.1642,914
2025-10-153,560.003,600.003,520.003,570.003,392.1729,155
2025-10-143,560.003,575.003,505.003,520.003,344.6662,584
2025-10-133,490.003,565.003,465.003,560.003,382.6761,203
2025-10-103,440.003,530.003,440.003,525.003,349.4153,770
2025-10-023,460.003,460.003,435.003,440.003,268.6445,861
2025-10-013,425.003,480.003,425.003,460.003,287.6542,870
2025-09-303,455.003,480.003,435.003,450.003,278.1435,131
2025-09-293,410.003,505.003,410.003,455.003,282.9026,730
2025-09-263,480.003,490.003,420.003,445.003,273.3930,320
2025-09-253,465.003,480.003,440.003,470.003,297.1516,578
2025-09-243,450.003,475.003,425.003,465.003,292.4017,507
2025-09-233,450.003,465.003,425.003,460.003,287.6526,862
2025-09-223,470.003,480.003,420.003,450.003,278.1451,730
2025-09-193,460.003,495.003,440.003,470.003,297.1536,845
2025-09-183,410.003,465.003,410.003,460.003,287.6527,090
2025-09-173,395.003,425.003,390.003,405.003,235.3926,145
2025-09-163,425.003,445.003,390.003,420.003,249.6437,127
2025-09-153,490.003,490.003,415.003,425.003,254.3930,202
2025-09-123,470.003,475.003,435.003,460.003,287.6552,539
2025-09-113,470.003,500.003,455.003,465.003,292.4037,424
2025-09-103,450.003,480.003,445.003,470.003,297.1524,001
2025-09-093,410.003,460.003,385.003,450.003,278.1447,329
2025-09-083,380.003,415.003,360.003,410.003,240.1424,733
2025-09-053,435.003,435.003,350.003,380.003,211.6331,897
2025-09-043,345.003,390.003,335.003,380.003,211.6315,334
2025-09-033,395.003,400.003,330.003,345.003,178.3737,915
2025-09-023,375.003,425.003,345.003,410.003,240.1436,832
2025-09-013,340.003,380.003,320.003,350.003,183.1397,831
2025-08-293,390.003,390.003,315.003,325.003,159.3762,792
2025-08-283,395.003,405.003,360.003,385.003,216.3819,845
2025-08-273,370.003,395.003,325.003,385.003,216.3843,235
2025-08-263,395.003,415.003,345.003,370.003,202.1373,478
2025-08-253,475.003,480.003,415.003,415.003,244.8924,415
2025-08-223,430.003,465.003,410.003,430.003,259.1423,628
2025-08-213,450.003,460.003,380.003,430.003,259.1444,576
2025-08-203,435.003,440.003,380.003,430.003,259.1440,617
2025-08-193,490.003,535.003,405.003,435.003,263.8966,497
2025-08-183,600.003,605.003,380.003,485.003,311.40128,747
2025-08-143,615.003,680.003,605.003,620.003,439.6834,200
2025-08-133,640.003,655.003,610.003,615.003,434.9323,792
2025-08-123,640.003,655.003,610.003,650.003,468.1823,516
2025-08-113,615.003,650.003,605.003,610.003,430.1735,619
2025-08-083,625.003,625.003,595.003,610.003,430.1718,945
2025-08-073,610.003,630.003,600.003,625.003,444.4322,430
2025-08-063,620.003,625.003,575.003,610.003,430.1723,162
2025-08-053,610.003,630.003,585.003,620.003,439.6824,309
2025-08-043,580.003,640.003,565.003,610.003,430.1717,910
2025-08-013,640.003,650.003,555.003,580.003,401.6768,921
2025-07-313,675.003,685.003,635.003,640.003,458.6853,282
2025-07-303,660.003,690.003,645.003,690.003,506.1911,801
2025-07-293,635.003,685.003,615.003,675.003,491.9430,200
2025-07-283,675.003,675.003,615.003,635.003,453.9337,687
2025-07-253,740.003,740.003,650.003,675.003,491.9460,459
2025-07-243,785.003,800.003,730.003,740.003,553.7027,801
← NewerPage 5 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.