Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,890.00
+25.00 (0.65%)
At close: Mar 12, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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