Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,675.00
+35.00 (0.96%)
At close: Jan 26, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 19, 20263,455.003,495.003,445.003,495.003,495.001.16%26,818
Jan 16, 20263,485.003,500.003,425.003,455.003,455.00-0.86%27,274
Jan 15, 20263,480.003,560.003,435.003,485.003,485.00-0.29%35,728
Jan 14, 20263,465.003,495.003,445.003,495.003,495.000.87%17,390
Jan 13, 20263,500.003,500.003,455.003,465.003,465.00-0.57%36,359
Jan 12, 20263,560.003,560.003,450.003,485.003,485.00-0.71%31,096
Jan 9, 20263,445.003,510.003,415.003,510.003,510.001.89%30,295
Jan 8, 20263,510.003,535.003,415.003,445.003,445.00-1.71%53,431
Jan 7, 20263,600.003,605.003,485.003,505.003,505.00-2.77%91,658
Jan 6, 20263,640.003,680.003,580.003,605.003,605.00-1.64%51,591
Jan 5, 20263,705.003,740.003,620.003,665.003,665.00-1.21%40,698
Jan 2, 20263,750.003,755.003,660.003,710.003,710.00-1.46%73,380
Dec 30, 20253,880.003,880.003,740.003,765.003,765.00-1.05%32,392
Dec 29, 20253,940.003,940.003,710.003,805.003,805.00-5.23%95,912
Dec 26, 20254,025.004,070.003,990.004,015.003,815.00-0.12%115,283
Dec 24, 20254,015.004,095.003,970.004,020.003,819.750.12%65,313
Dec 23, 20254,035.004,050.003,975.004,015.003,815.00-0.37%45,317
Dec 22, 20254,025.004,080.003,990.004,030.003,829.250.88%34,399
Dec 19, 20253,990.004,015.003,970.003,995.003,796.000.13%32,535
Dec 18, 20253,965.004,010.003,940.003,990.003,791.250.25%36,146
Dec 17, 20253,985.004,035.003,970.003,980.003,781.74-0.50%41,937
Dec 16, 20254,140.004,195.003,970.004,000.003,800.75-1.72%125,706
Dec 15, 20254,065.004,090.004,020.004,070.003,867.260.12%56,101
Dec 12, 20254,050.004,090.004,025.004,065.003,862.510.74%47,788
Dec 11, 20253,970.004,080.003,970.004,035.003,834.001.38%92,175
Dec 10, 20253,960.004,010.003,915.003,980.003,781.740.63%98,726
Dec 9, 20254,050.004,050.003,945.003,955.003,757.99-1.86%133,390
Dec 8, 20254,090.004,095.004,015.004,030.003,829.25-0.49%134,115
Dec 5, 20254,005.004,170.003,970.004,050.003,848.261.25%330,278
Dec 4, 20253,965.004,185.003,920.004,000.003,800.750.88%823,365
Dec 3, 20253,810.004,600.003,810.003,965.003,767.493.39%3,596,761
Dec 2, 20253,875.003,875.003,815.003,835.003,643.97-0.78%77,720
Dec 1, 20253,720.003,900.003,720.003,865.003,672.473.20%155,073
Nov 28, 20253,705.003,750.003,695.003,745.003,558.450.94%42,615
Nov 27, 20253,710.003,740.003,675.003,710.003,525.19-0.13%52,460
Nov 26, 20253,730.003,730.003,685.003,715.003,529.94-0.40%27,576
Nov 25, 20253,695.003,740.003,685.003,730.003,544.200.95%34,888
Nov 24, 20253,670.003,705.003,640.003,695.003,510.941.09%53,588
Nov 21, 20253,610.003,680.003,610.003,655.003,472.930.14%42,970
Nov 20, 20253,640.003,670.003,640.003,650.003,468.180.14%36,146
Nov 19, 20253,645.003,645.003,600.003,645.003,463.43-27,676