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
2025-01-223,835.004,005.003,800.003,855.003,662.97140,869
2025-01-213,935.003,960.003,840.003,885.003,691.4859,889
2025-01-203,840.003,995.003,815.003,935.003,738.99218,250
2025-01-173,800.003,855.003,770.003,815.003,624.9666,675
2025-01-163,745.003,870.003,745.003,780.003,591.7172,765
2025-01-153,820.003,850.003,695.003,745.003,558.45123,815
2025-01-143,775.003,785.003,695.003,765.003,577.4547,810
2025-01-133,770.003,770.003,680.003,720.003,534.6954,366
2025-01-103,775.003,810.003,720.003,770.003,582.2051,449
2025-01-093,850.003,850.003,700.003,780.003,591.7170,160
2025-01-083,765.003,840.003,740.003,825.003,634.4642,995
2025-01-073,755.003,795.003,725.003,760.003,572.7093,988
2025-01-063,990.004,005.003,750.003,750.003,563.20275,130
2025-01-033,965.004,085.003,835.004,060.003,857.76264,313
2025-01-023,895.004,050.003,800.003,895.003,700.98409,537
2024-12-303,910.004,000.003,825.003,890.003,696.2381,950
2024-12-273,975.004,015.003,820.004,015.003,815.00180,825
2024-12-264,055.004,325.003,965.004,040.003,648.72444,018
2024-12-244,095.004,095.003,935.003,960.003,576.47244,688
2024-12-234,040.004,570.004,035.004,100.003,702.911,744,164
2024-12-204,240.004,380.003,870.003,875.003,499.701,036,329
2024-12-193,960.004,880.003,840.004,240.003,829.355,261,775
2024-12-183,815.003,910.003,670.003,825.003,454.54147,837
2024-12-174,120.004,145.003,880.003,895.003,517.76393,637
2024-12-163,805.004,130.003,805.004,085.003,689.36680,843
2024-12-133,695.003,700.003,575.003,675.003,319.07171,171
2024-12-123,630.003,790.003,580.003,695.003,337.13249,963
2024-12-113,530.003,685.003,450.003,630.003,278.43303,523
2024-12-103,350.003,630.003,340.003,415.003,084.25337,396
2024-12-093,255.003,500.003,155.003,410.003,079.73416,516
2024-12-063,215.003,380.003,130.003,280.002,962.32210,767
2024-12-053,250.003,570.003,215.003,215.002,903.62391,092
2024-12-043,120.003,310.003,120.003,245.002,930.71266,449
2024-12-033,100.003,120.003,050.003,120.002,817.8228,862
2024-12-023,100.003,105.003,030.003,090.002,790.7358,758
2024-11-293,110.003,145.003,095.003,100.002,799.769,770
2024-11-283,130.003,145.003,095.003,140.002,835.8813,619
2024-11-273,025.003,180.003,025.003,130.002,826.8532,227
2024-11-263,170.003,190.003,140.003,160.002,853.9522,976
2024-11-253,130.003,225.003,125.003,165.002,858.4690,295
2024-11-223,045.003,130.003,015.003,125.002,822.3452,071
2024-11-213,030.003,035.002,985.003,030.002,736.5426,165
2024-11-202,995.003,040.002,975.003,030.002,736.5435,407
2024-11-192,985.002,995.002,955.002,995.002,704.9317,753
2024-11-182,945.002,995.002,905.002,985.002,695.9067,563
2024-11-152,860.002,910.002,860.002,910.002,628.1642,334
2024-11-142,815.002,905.002,810.002,860.002,583.0045,693
2024-11-132,845.002,850.002,800.002,815.002,542.3634,653
2024-11-122,865.002,920.002,825.002,845.002,569.4634,618
2024-11-112,890.002,900.002,835.002,860.002,583.0025,826
2024-11-082,900.002,915.002,870.002,890.002,610.105,070
2024-11-072,910.002,920.002,875.002,900.002,619.1318,686
2024-11-062,865.002,915.002,865.002,905.002,623.6415,229
2024-11-052,865.002,895.002,860.002,885.002,605.583,359
2024-11-042,860.002,890.002,835.002,885.002,605.5842,206
2024-11-012,865.002,865.002,830.002,860.002,583.006,537
2024-10-312,850.002,870.002,830.002,865.002,587.525,442
2024-10-302,850.002,870.002,805.002,865.002,587.5225,077
2024-10-292,875.002,875.002,830.002,865.002,587.5213,306
2024-10-282,860.002,870.002,835.002,865.002,587.528,704
← NewerPage 8 of 21 · 1,223 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.