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
2025-07-233,815.003,815.003,770.003,785.003,596.4623,608
2025-07-223,835.003,840.003,780.003,825.003,634.4637,288
2025-07-213,800.003,840.003,770.003,835.003,643.9764,935
2025-07-183,765.003,790.003,755.003,775.003,586.9631,170
2025-07-173,775.003,780.003,745.003,770.003,582.2018,715
2025-07-163,815.003,815.003,760.003,775.003,586.9677,862
2025-07-153,825.003,835.003,790.003,815.003,624.9687,071
2025-07-143,755.003,820.003,725.003,820.003,629.7194,923
2025-07-113,735.003,780.003,705.003,755.003,567.9584,307
2025-07-103,695.003,780.003,675.003,750.003,563.20115,917
2025-07-093,680.003,690.003,605.003,655.003,472.9379,811
2025-07-083,650.003,690.003,650.003,675.003,491.9425,724
2025-07-073,600.003,685.003,570.003,650.003,468.1856,762
2025-07-043,600.003,620.003,580.003,590.003,411.1736,742
2025-07-033,550.003,600.003,535.003,595.003,415.9241,259
2025-07-023,550.003,565.003,520.003,540.003,363.6677,410
2025-07-013,575.003,590.003,525.003,550.003,373.16114,857
2025-06-303,530.003,550.003,525.003,550.003,373.1625,325
2025-06-273,550.003,565.003,505.003,530.003,354.1645,597
2025-06-263,595.003,595.003,535.003,535.003,358.9146,782
2025-06-253,635.003,660.003,585.003,595.003,415.9258,791
2025-06-243,630.003,670.003,605.003,630.003,449.18154,267
2025-06-233,670.003,680.003,625.003,630.003,449.18110,043
2025-06-203,650.003,690.003,630.003,675.003,491.94151,144
2025-06-193,675.003,685.003,610.003,650.003,468.1846,662
2025-06-183,685.003,685.003,600.003,655.003,472.9374,343
2025-06-173,600.003,665.003,575.003,665.003,482.43168,318
2025-06-163,620.003,630.003,515.003,580.003,401.67147,327
2025-06-133,620.003,625.003,560.003,620.003,439.6862,639
2025-06-123,625.003,655.003,600.003,620.003,439.6853,205
2025-06-113,640.003,640.003,575.003,625.003,444.43183,702
2025-06-103,610.003,630.003,595.003,605.003,425.4263,087
2025-06-093,560.003,625.003,560.003,605.003,425.42115,106
2025-06-053,565.003,590.003,530.003,580.003,401.6757,895
2025-06-043,560.003,580.003,430.003,565.003,387.4298,636
2025-06-023,520.003,565.003,510.003,545.003,368.4153,806
2025-05-303,520.003,580.003,500.003,545.003,368.4162,735
2025-05-293,455.003,570.003,440.003,545.003,368.41128,285
2025-05-283,400.003,505.003,370.003,465.003,292.4089,537
2025-05-273,450.003,455.003,375.003,380.003,211.6368,907
2025-05-263,405.003,465.003,395.003,440.003,268.6426,966
2025-05-233,405.003,425.003,375.003,405.003,235.3924,348
2025-05-223,430.003,440.003,375.003,405.003,235.3941,906
2025-05-213,425.003,455.003,420.003,430.003,259.1423,265
2025-05-203,440.003,485.003,415.003,420.003,249.6435,792
2025-05-193,500.003,540.003,445.003,450.003,278.14139,873
2025-05-163,470.003,560.003,470.003,520.003,344.66134,188
2025-05-153,430.003,460.003,370.003,450.003,278.1458,272
2025-05-143,465.003,490.003,410.003,450.003,278.1490,149
2025-05-133,460.003,470.003,370.003,465.003,292.40130,404
2025-05-123,385.003,430.003,335.003,400.003,230.6491,537
2025-05-093,475.003,485.003,375.003,385.003,216.38128,007
2025-05-083,555.003,590.003,450.003,475.003,301.9096,886
2025-05-073,555.003,570.003,490.003,545.003,368.4162,479
2025-05-023,685.003,685.003,515.003,515.003,339.91128,065
2025-04-303,615.003,710.003,560.003,685.003,501.44163,836
2025-04-293,590.003,640.003,565.003,615.003,434.93124,649
2025-04-283,630.003,640.003,555.003,590.003,411.1773,859
2025-04-253,565.003,635.003,545.003,630.003,449.1895,438
2025-04-243,520.003,565.003,480.003,560.003,382.6768,963
← NewerPage 6 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.