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
2026-10-193,275.003,275.003,200.003,235.003,235.003,686
2026-10-163,200.003,285.003,155.003,255.003,255.003,491
2026-10-153,260.003,265.003,150.003,195.003,195.0019,566
2026-10-143,210.003,320.003,210.003,265.003,265.008,188
2026-10-133,300.003,330.003,235.003,320.003,320.0011,561
2026-10-123,350.003,355.003,270.003,305.003,305.0010,346
2026-10-083,275.003,350.003,275.003,300.003,300.004,902
2026-10-073,340.003,350.003,315.003,345.003,345.004,430
2026-10-063,360.003,360.003,300.003,330.003,330.0012,512
2026-10-023,305.003,365.003,285.003,320.003,320.007,432
2026-10-013,370.003,370.003,315.003,335.003,335.003,310
2026-09-303,290.003,350.003,290.003,330.003,330.008,418
2026-09-293,325.003,325.003,285.003,315.003,315.008,985
2026-09-283,270.003,355.003,260.003,295.003,295.0012,327
2026-09-233,270.003,275.003,250.003,270.003,270.003,033
2026-09-223,260.003,270.003,230.003,255.003,255.007,457
2026-09-213,300.003,310.003,235.003,260.003,260.0015,817
2026-09-183,345.003,345.003,290.003,310.003,310.008,692
2026-09-173,330.003,345.003,290.003,340.003,340.007,021
2026-09-163,260.003,365.003,260.003,330.003,330.0012,920
2026-09-153,355.003,385.003,300.003,320.003,320.0011,177
2026-09-143,375.003,380.003,330.003,355.003,355.007,752
2026-09-113,355.003,380.003,320.003,375.003,375.0031,480
2026-09-103,340.003,355.003,305.003,355.003,355.002,977
2026-09-093,320.003,360.003,310.003,340.003,340.005,174
2026-09-083,320.003,360.003,315.003,320.003,320.0012,174
2026-09-073,380.003,395.003,335.003,350.003,350.0019,817
2026-09-043,375.003,380.003,365.003,365.003,365.004,754
2026-09-033,360.003,385.003,350.003,365.003,365.003,462
2026-09-023,385.003,385.003,330.003,360.003,360.0096,343
2026-09-013,350.003,385.003,320.003,355.003,355.004,993
2026-08-313,365.003,365.003,330.003,350.003,350.004,954
2026-08-283,370.003,375.003,340.003,375.003,375.001,688
2026-08-273,365.003,370.003,340.003,370.003,370.002,449
2026-08-263,345.003,390.003,335.003,340.003,340.003,639
2026-08-253,305.003,340.003,280.003,340.003,340.007,382
2026-08-243,315.003,325.003,245.003,300.003,300.0010,681
2026-08-213,325.003,325.003,270.003,300.003,300.003,801
2026-08-203,305.003,325.003,270.003,315.003,315.008,505
2026-08-193,230.003,305.003,215.003,305.003,305.005,099
2026-08-183,295.003,300.003,230.003,260.003,260.006,466
2026-08-143,300.003,310.003,275.003,295.003,295.0010,216
2026-08-133,310.003,315.003,275.003,295.003,295.0010,292
2026-08-123,265.003,320.003,265.003,310.003,310.007,689
2026-08-113,240.003,325.003,215.003,300.003,300.0038,446
2026-08-103,150.003,215.003,150.003,215.003,215.0017,391
2026-08-073,135.003,195.003,120.003,160.003,160.0051,956
2026-08-063,165.003,170.003,135.003,135.003,135.0037,123
2026-08-053,215.003,232.003,135.003,165.003,165.0034,388
2026-08-043,200.003,215.003,160.003,180.003,180.009,271
2026-08-033,160.003,240.003,160.003,175.003,175.0015,985
2026-07-313,110.003,220.003,110.003,160.003,160.0020,789
2026-07-303,290.003,290.003,005.003,080.003,080.008,931
2026-07-293,180.003,180.003,015.003,040.003,040.0030,206
2026-07-283,195.003,255.003,115.003,120.003,120.0022,086
2026-07-273,250.003,250.003,195.003,195.003,195.005,094
2026-07-243,250.003,250.003,200.003,200.003,200.0010,325
2026-07-233,250.003,275.003,220.003,230.003,230.0013,576
2026-07-223,275.003,275.003,235.003,240.003,240.0015,401
2026-07-213,250.003,275.003,200.003,255.003,255.005,014
Page 1 of 5 · 244 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.