Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,460.00
+55.00 (1.62%)
At close: Sep 18, 2025

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20253,460.003,495.003,440.003,470.003,470.000.29%36,845
Sep 18, 20253,410.003,465.003,410.003,460.003,460.001.62%27,090
Sep 17, 20253,395.003,425.003,390.003,405.003,405.00-0.44%26,145
Sep 16, 20253,425.003,445.003,390.003,420.003,420.00-0.15%37,127
Sep 15, 20253,490.003,490.003,415.003,425.003,425.00-1.01%30,202
Sep 12, 20253,470.003,475.003,435.003,460.003,460.00-0.14%52,539
Sep 11, 20253,470.003,500.003,455.003,465.003,465.00-0.14%37,424
Sep 10, 20253,450.003,480.003,445.003,470.003,470.000.58%24,001
Sep 9, 20253,410.003,460.003,385.003,450.003,450.001.17%47,329
Sep 8, 20253,380.003,415.003,360.003,410.003,410.000.89%24,733
Sep 5, 20253,435.003,435.003,350.003,380.003,380.00-31,897
Sep 4, 20253,345.003,390.003,335.003,380.003,380.001.05%15,334
Sep 3, 20253,395.003,400.003,330.003,345.003,345.00-1.91%37,915
Sep 2, 20253,375.003,425.003,345.003,410.003,410.001.79%36,832
Sep 1, 20253,340.003,380.003,320.003,350.003,350.000.75%97,831
Aug 29, 20253,390.003,390.003,315.003,325.003,325.00-1.77%62,792
Aug 28, 20253,395.003,405.003,360.003,385.003,385.00-19,845
Aug 27, 20253,370.003,395.003,325.003,385.003,385.000.45%43,235
Aug 26, 20253,395.003,415.003,345.003,370.003,370.00-1.32%73,478
Aug 25, 20253,475.003,480.003,415.003,415.003,415.00-0.44%24,415
Aug 22, 20253,430.003,465.003,410.003,430.003,430.00-23,628
Aug 21, 20253,450.003,460.003,380.003,430.003,430.00-44,576
Aug 20, 20253,435.003,440.003,380.003,430.003,430.00-0.15%40,617
Aug 19, 20253,490.003,535.003,405.003,435.003,435.00-1.43%66,497
Aug 18, 20253,600.003,605.003,380.003,485.003,485.00-3.73%128,747
Aug 14, 20253,615.003,680.003,605.003,620.003,620.000.14%34,200
Aug 13, 20253,640.003,655.003,610.003,615.003,615.00-0.96%23,792
Aug 12, 20253,640.003,655.003,610.003,650.003,650.001.11%23,516
Aug 11, 20253,615.003,650.003,605.003,610.003,610.00-35,619
Aug 8, 20253,625.003,625.003,595.003,610.003,610.00-0.41%18,945
Aug 7, 20253,610.003,630.003,600.003,625.003,625.000.42%22,430
Aug 6, 20253,620.003,625.003,575.003,610.003,610.00-0.28%23,162
Aug 5, 20253,610.003,630.003,585.003,620.003,620.000.28%24,309
Aug 4, 20253,580.003,640.003,565.003,610.003,610.000.84%17,910
Aug 1, 20253,640.003,650.003,555.003,580.003,580.00-1.65%68,921
Jul 31, 20253,675.003,685.003,635.003,640.003,640.00-1.36%53,282
Jul 30, 20253,660.003,690.003,645.003,690.003,690.000.41%11,801
Jul 29, 20253,635.003,685.003,615.003,675.003,675.001.10%30,200
Jul 28, 20253,675.003,675.003,615.003,635.003,635.00-1.09%37,687
Jul 25, 20253,740.003,740.003,650.003,675.003,675.00-1.74%60,459
Jul 24, 20253,785.003,800.003,730.003,740.003,740.00-1.19%27,801
Jul 23, 20253,815.003,815.003,770.003,785.003,785.00-1.05%23,608
Jul 22, 20253,835.003,840.003,780.003,825.003,825.00-0.26%37,288
Jul 21, 20253,800.003,840.003,770.003,835.003,835.001.59%64,935
Jul 18, 20253,765.003,790.003,755.003,775.003,775.000.13%31,170
Jul 17, 20253,775.003,780.003,745.003,770.003,770.00-0.13%18,715
Jul 16, 20253,815.003,815.003,760.003,775.003,775.00-1.05%77,862
Jul 15, 20253,825.003,835.003,790.003,815.003,815.00-0.13%87,071
Jul 14, 20253,755.003,820.003,725.003,820.003,820.001.73%94,923
Jul 11, 20253,735.003,780.003,705.003,755.003,755.000.13%84,307