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
2025-04-233,490.003,530.003,465.003,490.003,316.15101,359
2025-04-223,410.003,570.003,410.003,490.003,316.15114,270
2025-04-213,630.003,650.003,525.003,560.003,382.67117,198
2025-04-183,665.003,665.003,515.003,620.003,439.68178,228
2025-04-173,590.003,645.003,537.003,615.003,434.93135,100
2025-04-163,625.003,660.003,505.003,590.003,411.17183,162
2025-04-153,460.003,655.003,460.003,625.003,444.43436,080
2025-04-143,230.003,750.003,225.003,570.003,392.171,389,350
2025-04-114,015.004,020.003,595.003,635.003,453.931,302,375
2025-04-104,280.004,445.004,080.004,130.003,924.27873,236
2025-04-094,720.004,850.004,175.004,200.003,990.781,065,986
2025-04-084,325.005,190.004,290.004,700.004,465.884,201,550
2025-04-074,500.004,750.004,055.004,315.004,100.061,517,459
2025-04-043,835.004,105.003,790.004,100.003,895.77534,550
2025-04-033,815.003,920.003,810.003,840.003,648.7284,405
2025-04-023,880.003,905.003,815.003,850.003,658.2256,427
2025-04-013,990.003,990.003,670.003,895.003,700.98205,129
2025-03-313,695.003,740.003,650.003,660.003,477.6880,106
2025-03-283,730.003,900.003,695.003,740.003,553.70126,400
2025-03-273,705.003,750.003,650.003,740.003,553.7063,877
2025-03-263,735.003,735.003,680.003,705.003,520.4441,325
2025-03-253,815.003,820.003,710.003,735.003,548.9542,100
2025-03-243,940.003,940.003,800.003,820.003,629.7147,688
2025-03-213,900.003,965.003,850.003,920.003,724.7341,210
2025-03-203,940.003,950.003,885.003,920.003,724.7323,391
2025-03-193,980.004,020.003,870.003,970.003,772.2438,174
2025-03-183,900.004,000.003,895.003,980.003,781.7446,745
2025-03-173,920.003,920.003,865.003,900.003,705.7319,226
2025-03-143,875.003,935.003,845.003,920.003,724.7340,235
2025-03-133,880.003,945.003,835.003,875.003,681.9739,774
2025-03-123,690.003,965.003,690.003,885.003,691.48137,016
2025-03-113,725.003,735.003,645.003,690.003,506.1948,376
2025-03-103,860.003,860.003,690.003,725.003,539.4548,458
2025-03-073,855.003,990.003,735.003,800.003,610.7185,408
2025-03-063,785.003,935.003,700.003,855.003,662.97106,632
2025-03-053,710.003,795.003,710.003,780.003,591.7144,736
2025-03-043,765.003,775.003,500.003,710.003,525.1976,659
2025-02-283,825.003,845.003,745.003,765.003,577.4557,106
2025-02-273,870.003,935.003,805.003,865.003,672.4721,586
2025-02-263,835.003,890.003,815.003,870.003,677.2226,530
2025-02-253,850.003,915.003,835.003,835.003,643.9724,100
2025-02-243,940.003,965.003,865.003,900.003,705.7342,969
2025-02-213,910.004,020.003,845.003,940.003,743.7462,410
2025-02-203,920.003,950.003,865.003,905.003,710.4850,095
2025-02-193,850.003,915.003,800.003,915.003,719.9878,061
2025-02-183,790.003,905.003,770.003,850.003,658.22106,295
2025-02-173,770.003,810.003,700.003,790.003,601.2156,129
2025-02-143,695.003,865.003,695.003,750.003,563.20165,726
2025-02-133,580.003,690.003,580.003,640.003,458.6878,844
2025-02-123,560.003,650.003,505.003,585.003,406.4292,299
2025-02-113,530.003,575.003,510.003,560.003,382.6754,670
2025-02-103,625.003,650.003,525.003,560.003,382.67134,695
2025-02-073,810.003,830.003,625.003,625.003,444.4388,045
2025-02-063,795.003,845.003,755.003,810.003,620.2199,653
2025-02-053,790.003,800.003,715.003,770.003,582.2045,769
2025-02-043,710.003,780.003,710.003,780.003,591.7134,141
2025-02-033,730.003,820.003,615.003,710.003,525.1989,731
2025-01-313,785.003,890.003,720.003,725.003,539.45106,376
2025-01-243,855.003,855.003,715.003,780.003,591.7176,581
2025-01-233,950.003,950.003,800.003,800.003,610.7182,416
← NewerPage 7 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.