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
2024-10-252,830.002,855.002,800.002,815.002,542.3624,590
2024-10-242,845.002,860.002,830.002,855.002,578.493,458
2024-10-232,830.002,865.002,830.002,865.002,587.524,381
2024-10-222,860.002,885.002,820.002,845.002,569.469,277
2024-10-212,885.002,900.002,850.002,885.002,605.5810,274
2024-10-182,865.002,895.002,865.002,885.002,605.583,267
2024-10-172,900.002,935.002,855.002,895.002,614.6117,378
2024-10-162,875.002,900.002,875.002,900.002,619.133,966
2024-10-152,880.002,905.002,865.002,900.002,619.135,319
2024-10-142,880.002,920.002,880.002,905.002,623.647,559
2024-10-112,915.002,920.002,885.002,905.002,623.647,679
2024-10-102,930.002,940.002,865.002,920.002,637.1931,415
2024-10-082,945.002,950.002,890.002,945.002,659.779,297
2024-10-072,950.002,950.002,875.002,950.002,664.2992,944
2024-10-042,920.002,945.002,890.002,945.002,659.777,787
2024-10-022,915.002,925.002,850.002,920.002,637.1914,613
2024-09-302,930.002,955.002,910.002,915.002,632.6821,512
2024-09-272,985.002,995.002,955.002,970.002,682.353,893
2024-09-262,935.002,985.002,935.002,975.002,686.866,775
2024-09-252,965.002,970.002,915.002,960.002,673.328,643
2024-09-242,895.002,945.002,885.002,945.002,659.778,448
2024-09-232,905.002,905.002,845.002,900.002,619.1321,065
2024-09-202,890.002,905.002,885.002,900.002,619.137,122
2024-09-192,865.002,890.002,860.002,885.002,605.585,965
2024-09-132,845.002,890.002,830.002,875.002,596.5517,414
2024-09-122,855.002,875.002,845.002,855.002,578.493,858
2024-09-112,840.002,865.002,825.002,850.002,573.978,345
2024-09-102,810.002,855.002,810.002,840.002,564.945,523
2024-09-092,790.002,810.002,750.002,810.002,537.8520,452
2024-09-062,850.002,850.002,795.002,795.002,524.3040,095
2024-09-052,860.002,950.002,850.002,855.002,578.4910,435
2024-09-042,935.002,935.002,855.002,860.002,583.0040,259
2024-09-032,940.002,955.002,925.002,950.002,664.297,844
2024-09-022,960.002,960.002,915.002,935.002,650.7421,885
2024-08-302,950.002,970.002,940.002,955.002,668.803,862
2024-08-292,960.002,985.002,950.002,955.002,668.805,665
2024-08-283,000.003,015.002,950.002,980.002,691.386,181
2024-08-272,995.003,005.002,945.003,005.002,713.9611,524
2024-08-262,965.003,005.002,960.002,995.002,704.938,236
2024-08-232,990.002,990.002,945.002,980.002,691.3815,496
2024-08-223,015.003,025.002,985.002,985.002,695.9013,230
2024-08-213,040.003,045.002,990.003,000.002,709.4417,970
2024-08-203,030.003,120.003,015.003,045.002,750.0914,932
2024-08-193,025.003,050.003,020.003,030.002,736.547,538
2024-08-163,025.003,075.003,025.003,050.002,754.605,293
2024-08-143,010.003,070.003,010.003,040.002,745.5711,396
2024-08-133,030.003,040.003,010.003,035.002,741.0515,106
2024-08-123,020.003,045.003,005.003,015.002,722.9910,470
2024-08-092,955.003,050.002,955.003,005.002,713.9613,235
2024-08-082,910.002,955.002,865.002,955.002,668.8017,777
2024-08-072,865.002,905.002,810.002,900.002,619.1361,133
2024-08-062,840.002,950.002,810.002,850.002,573.9749,950
2024-08-053,100.003,120.002,805.002,805.002,533.33101,493
2024-08-023,170.003,170.003,125.003,140.002,835.8820,206
2024-08-013,165.003,180.003,145.003,170.002,862.9823,579
2024-07-313,150.003,175.003,140.003,150.002,844.9228,280
2024-07-303,180.003,180.003,155.003,165.002,858.466,125
2024-07-293,145.003,165.003,140.003,165.002,858.469,894
2024-07-263,150.003,155.003,130.003,155.002,849.4324,979
2024-07-253,145.003,175.003,140.003,170.002,862.9814,770
← NewerPage 9 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.