Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,870.00
-80.00 (-2.03%)
At close: Apr 2, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,840.004,045.003,830.003,900.003,900.000.78%44,180
Apr 2, 20263,950.003,985.003,700.003,870.003,870.00-2.03%53,936
Apr 1, 20263,935.003,955.003,895.003,950.003,950.001.41%34,976
Mar 31, 20264,040.004,060.003,800.003,895.003,895.00-3.59%90,804
Mar 30, 20263,995.004,105.003,950.004,040.004,040.000.12%77,246
Mar 27, 20264,050.004,170.004,000.004,035.004,035.00-0.37%165,284
Mar 26, 20263,900.004,100.003,850.004,050.004,050.003.85%132,963
Mar 25, 20263,870.003,900.003,810.003,900.003,900.001.04%48,186
Mar 24, 20263,820.003,925.003,765.003,860.003,860.001.05%38,008
Mar 23, 20263,855.003,855.003,810.003,820.003,820.00-1.55%26,497
Mar 20, 20263,830.003,890.003,830.003,880.003,880.001.31%34,927
Mar 19, 20263,850.003,850.003,815.003,830.003,830.00-0.52%21,391
Mar 18, 20263,885.003,885.003,840.003,850.003,850.000.26%27,209
Mar 17, 20263,920.003,935.003,810.003,840.003,840.00-1.92%55,946
Mar 16, 20263,960.003,975.003,885.003,915.003,915.00-1.14%34,376
Mar 13, 20263,860.003,990.003,825.003,960.003,960.001.80%90,101
Mar 12, 20263,885.003,910.003,855.003,890.003,890.000.65%39,310
Mar 11, 20263,815.003,870.003,815.003,865.003,865.001.31%31,824
Mar 10, 20263,825.003,830.003,730.003,815.003,815.001.73%59,203
Mar 9, 20263,710.003,805.003,570.003,750.003,750.000.81%63,706
Mar 6, 20263,720.003,730.003,640.003,720.003,720.000.27%28,985
Mar 5, 20263,565.003,745.003,555.003,710.003,710.006.30%97,919
Mar 4, 20263,730.003,730.003,490.003,490.003,490.00-6.68%151,217
Mar 3, 20263,785.003,785.003,690.003,740.003,740.00-1.32%36,928
Feb 27, 20263,835.003,840.003,760.003,790.003,790.00-1.94%25,432
Feb 26, 20263,910.003,910.003,800.003,865.003,865.00-1.28%40,662
Feb 25, 20263,875.003,920.003,840.003,915.003,915.001.16%69,602
Feb 24, 20263,850.003,875.003,820.003,870.003,870.000.78%61,696
Feb 23, 20263,835.003,860.003,780.003,840.003,840.000.92%66,520
Feb 20, 20263,775.003,845.003,755.003,805.003,805.000.79%63,523
Feb 19, 20263,770.003,800.003,745.003,775.003,775.00-0.66%75,779
Feb 13, 20263,790.003,850.003,760.003,800.003,800.000.13%42,008
Feb 12, 20263,825.003,860.003,790.003,795.003,795.00-0.65%65,355
Feb 11, 20263,780.003,830.003,760.003,820.003,820.001.06%35,506
Feb 10, 20263,720.003,795.003,680.003,780.003,780.002.30%45,915
Feb 9, 20263,695.003,730.003,650.003,695.003,695.00-23,464
Feb 6, 20263,740.003,740.003,640.003,695.003,695.00-0.81%37,382
Feb 5, 20263,755.003,770.003,700.003,725.003,725.00-0.80%32,856
Feb 4, 20263,770.003,785.003,690.003,755.003,755.00-44,011
Feb 3, 20263,775.003,800.003,710.003,755.003,755.00-0.27%40,274
Feb 2, 20263,755.003,825.003,735.003,765.003,765.00-0.92%53,980
Jan 30, 20263,815.003,835.003,760.003,800.003,800.00-0.39%61,890
Jan 29, 20263,810.003,830.003,755.003,815.003,815.000.13%58,073
Jan 28, 20263,785.003,830.003,785.003,810.003,810.000.66%42,325
Jan 27, 20263,675.003,840.003,665.003,785.003,785.002.99%103,046
Jan 26, 20263,640.003,685.003,610.003,675.003,675.000.96%44,322
Jan 23, 20263,610.003,700.003,610.003,640.003,640.00-0.27%36,279
Jan 22, 20263,625.003,705.003,595.003,650.003,650.000.69%39,517
Jan 21, 20263,510.003,800.003,490.003,625.003,625.002.40%87,033
Jan 20, 20263,500.003,555.003,355.003,540.003,540.001.29%57,653