Samil Enterprise Co., Ltd. (KOSDAQ:002290)
 3,640.00
 -20.00 (-0.55%)
  At close: Oct 28, 2025
Samil Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 3,635.00 | 3,635.00 | 3,570.00 | 3,615.00 | 3,615.00 | -0.55% | 55,435 | 
| Oct 29, 2025 | 3,640.00 | 3,650.00 | 3,615.00 | 3,635.00 | 3,635.00 | -0.14% | 34,660 | 
| Oct 28, 2025 | 3,630.00 | 3,640.00 | 3,605.00 | 3,640.00 | 3,640.00 | -0.55% | 61,728 | 
| Oct 27, 2025 | 3,615.00 | 3,665.00 | 3,595.00 | 3,660.00 | 3,660.00 | 1.24% | 48,339 | 
| Oct 24, 2025 | 3,565.00 | 3,615.00 | 3,550.00 | 3,615.00 | 3,615.00 | 1.40% | 71,664 | 
| Oct 23, 2025 | 3,560.00 | 3,610.00 | 3,545.00 | 3,565.00 | 3,565.00 | 0.28% | 70,287 | 
| Oct 22, 2025 | 3,525.00 | 3,565.00 | 3,500.00 | 3,555.00 | 3,555.00 | 0.85% | 22,282 | 
| Oct 21, 2025 | 3,565.00 | 3,575.00 | 3,525.00 | 3,525.00 | 3,525.00 | -1.12% | 53,291 | 
| Oct 20, 2025 | 3,550.00 | 3,570.00 | 3,510.00 | 3,565.00 | 3,565.00 | 1.28% | 30,914 | 
| Oct 17, 2025 | 3,545.00 | 3,580.00 | 3,520.00 | 3,520.00 | 3,520.00 | -0.85% | 41,560 | 
| Oct 16, 2025 | 3,590.00 | 3,595.00 | 3,540.00 | 3,550.00 | 3,550.00 | -0.56% | 42,914 | 
| Oct 15, 2025 | 3,560.00 | 3,600.00 | 3,520.00 | 3,570.00 | 3,570.00 | 1.42% | 29,155 | 
| Oct 14, 2025 | 3,560.00 | 3,575.00 | 3,505.00 | 3,520.00 | 3,520.00 | -1.12% | 62,584 | 
| Oct 13, 2025 | 3,490.00 | 3,565.00 | 3,465.00 | 3,560.00 | 3,560.00 | 0.99% | 61,203 | 
| Oct 10, 2025 | 3,440.00 | 3,530.00 | 3,440.00 | 3,525.00 | 3,525.00 | 2.47% | 53,770 | 
| Oct 2, 2025 | 3,460.00 | 3,460.00 | 3,435.00 | 3,440.00 | 3,440.00 | -0.58% | 45,861 | 
| Oct 1, 2025 | 3,425.00 | 3,480.00 | 3,425.00 | 3,460.00 | 3,460.00 | 0.29% | 42,870 | 
| Sep 30, 2025 | 3,455.00 | 3,480.00 | 3,435.00 | 3,450.00 | 3,450.00 | -0.14% | 35,131 | 
| Sep 29, 2025 | 3,410.00 | 3,505.00 | 3,410.00 | 3,455.00 | 3,455.00 | 0.29% | 26,730 | 
| Sep 26, 2025 | 3,480.00 | 3,490.00 | 3,420.00 | 3,445.00 | 3,445.00 | -0.72% | 30,320 | 
| Sep 25, 2025 | 3,465.00 | 3,480.00 | 3,440.00 | 3,470.00 | 3,470.00 | 0.14% | 16,578 | 
| Sep 24, 2025 | 3,450.00 | 3,475.00 | 3,425.00 | 3,465.00 | 3,465.00 | 0.14% | 17,507 | 
| Sep 23, 2025 | 3,450.00 | 3,465.00 | 3,425.00 | 3,460.00 | 3,460.00 | 0.29% | 26,862 | 
| Sep 22, 2025 | 3,470.00 | 3,480.00 | 3,420.00 | 3,450.00 | 3,450.00 | -0.58% | 51,730 | 
| Sep 19, 2025 | 3,460.00 | 3,495.00 | 3,440.00 | 3,470.00 | 3,470.00 | 0.29% | 36,845 | 
| Sep 18, 2025 | 3,410.00 | 3,465.00 | 3,410.00 | 3,460.00 | 3,460.00 | 1.62% | 27,090 | 
| Sep 17, 2025 | 3,395.00 | 3,425.00 | 3,390.00 | 3,405.00 | 3,405.00 | -0.44% | 26,145 | 
| Sep 16, 2025 | 3,425.00 | 3,445.00 | 3,390.00 | 3,420.00 | 3,420.00 | -0.15% | 37,127 | 
| Sep 15, 2025 | 3,490.00 | 3,490.00 | 3,415.00 | 3,425.00 | 3,425.00 | -1.01% | 30,202 | 
| Sep 12, 2025 | 3,470.00 | 3,475.00 | 3,435.00 | 3,460.00 | 3,460.00 | -0.14% | 52,539 | 
| Sep 11, 2025 | 3,470.00 | 3,500.00 | 3,455.00 | 3,465.00 | 3,465.00 | -0.14% | 37,424 | 
| Sep 10, 2025 | 3,450.00 | 3,480.00 | 3,445.00 | 3,470.00 | 3,470.00 | 0.58% | 24,001 | 
| Sep 9, 2025 | 3,410.00 | 3,460.00 | 3,385.00 | 3,450.00 | 3,450.00 | 1.17% | 47,329 | 
| Sep 8, 2025 | 3,380.00 | 3,415.00 | 3,360.00 | 3,410.00 | 3,410.00 | 0.89% | 24,733 | 
| Sep 5, 2025 | 3,435.00 | 3,435.00 | 3,350.00 | 3,380.00 | 3,380.00 | - | 31,897 | 
| Sep 4, 2025 | 3,345.00 | 3,390.00 | 3,335.00 | 3,380.00 | 3,380.00 | 1.05% | 15,334 | 
| Sep 3, 2025 | 3,395.00 | 3,400.00 | 3,330.00 | 3,345.00 | 3,345.00 | -1.91% | 37,915 | 
| Sep 2, 2025 | 3,375.00 | 3,425.00 | 3,345.00 | 3,410.00 | 3,410.00 | 1.79% | 36,832 | 
| Sep 1, 2025 | 3,340.00 | 3,380.00 | 3,320.00 | 3,350.00 | 3,350.00 | 0.75% | 97,831 | 
| Aug 29, 2025 | 3,390.00 | 3,390.00 | 3,315.00 | 3,325.00 | 3,325.00 | -1.77% | 62,792 | 
| Aug 28, 2025 | 3,395.00 | 3,405.00 | 3,360.00 | 3,385.00 | 3,385.00 | - | 19,845 | 
| Aug 27, 2025 | 3,370.00 | 3,395.00 | 3,325.00 | 3,385.00 | 3,385.00 | 0.45% | 43,235 | 
| Aug 26, 2025 | 3,395.00 | 3,415.00 | 3,345.00 | 3,370.00 | 3,370.00 | -1.32% | 73,478 | 
| Aug 25, 2025 | 3,475.00 | 3,480.00 | 3,415.00 | 3,415.00 | 3,415.00 | -0.44% | 24,415 | 
| Aug 22, 2025 | 3,430.00 | 3,465.00 | 3,410.00 | 3,430.00 | 3,430.00 | - | 23,628 | 
| Aug 21, 2025 | 3,450.00 | 3,460.00 | 3,380.00 | 3,430.00 | 3,430.00 | - | 44,576 | 
| Aug 20, 2025 | 3,435.00 | 3,440.00 | 3,380.00 | 3,430.00 | 3,430.00 | -0.15% | 40,617 | 
| Aug 19, 2025 | 3,490.00 | 3,535.00 | 3,405.00 | 3,435.00 | 3,435.00 | -1.43% | 66,497 | 
| Aug 18, 2025 | 3,600.00 | 3,605.00 | 3,380.00 | 3,485.00 | 3,485.00 | -3.73% | 128,747 | 
| Aug 14, 2025 | 3,615.00 | 3,680.00 | 3,605.00 | 3,620.00 | 3,620.00 | 0.14% | 34,200 |