Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,650.00
0.00 (0.00%)
At close: Nov 14, 2025

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20253,645.003,645.003,600.003,645.003,645.00-27,676
Nov 18, 20253,660.003,660.003,605.003,645.003,645.00-0.14%61,065
Nov 17, 20253,645.003,660.003,625.003,650.003,650.00-35,478
Nov 14, 20253,660.003,660.003,610.003,650.003,650.00-33,474
Nov 13, 20253,625.003,660.003,620.003,650.003,650.00-22,163
Nov 12, 20253,615.003,660.003,600.003,650.003,650.000.83%38,192
Nov 11, 20253,610.003,640.003,595.003,620.003,620.000.14%35,213
Nov 10, 20253,595.003,630.003,585.003,615.003,615.000.56%35,754
Nov 7, 20253,615.003,620.003,535.003,595.003,595.00-0.69%131,172
Nov 6, 20253,685.003,685.003,600.003,620.003,620.000.14%50,151
Nov 5, 20253,625.003,625.003,555.003,615.003,615.00-0.28%66,091
Nov 4, 20253,620.003,640.003,575.003,625.003,625.000.14%58,888
Nov 3, 20253,610.003,650.003,600.003,620.003,620.000.14%80,984
Oct 31, 20253,610.003,625.003,580.003,615.003,615.00-36,195
Oct 30, 20253,635.003,635.003,570.003,615.003,615.00-0.55%55,435
Oct 29, 20253,640.003,650.003,615.003,635.003,635.00-0.14%34,660
Oct 28, 20253,630.003,640.003,605.003,640.003,640.00-0.55%61,728
Oct 27, 20253,615.003,665.003,595.003,660.003,660.001.24%48,339
Oct 24, 20253,565.003,615.003,550.003,615.003,615.001.40%71,664
Oct 23, 20253,560.003,610.003,545.003,565.003,565.000.28%70,287
Oct 22, 20253,525.003,565.003,500.003,555.003,555.000.85%22,282
Oct 21, 20253,565.003,575.003,525.003,525.003,525.00-1.12%53,291
Oct 20, 20253,550.003,570.003,510.003,565.003,565.001.28%30,914
Oct 17, 20253,545.003,580.003,520.003,520.003,520.00-0.85%41,560
Oct 16, 20253,590.003,595.003,540.003,550.003,550.00-0.56%42,914
Oct 15, 20253,560.003,600.003,520.003,570.003,570.001.42%29,155
Oct 14, 20253,560.003,575.003,505.003,520.003,520.00-1.12%62,584
Oct 13, 20253,490.003,565.003,465.003,560.003,560.000.99%61,203
Oct 10, 20253,440.003,530.003,440.003,525.003,525.002.47%53,770
Oct 2, 20253,460.003,460.003,435.003,440.003,440.00-0.58%45,861
Oct 1, 20253,425.003,480.003,425.003,460.003,460.000.29%42,870
Sep 30, 20253,455.003,480.003,435.003,450.003,450.00-0.14%35,131
Sep 29, 20253,410.003,505.003,410.003,455.003,455.000.29%26,730
Sep 26, 20253,480.003,490.003,420.003,445.003,445.00-0.72%30,320
Sep 25, 20253,465.003,480.003,440.003,470.003,470.000.14%16,578
Sep 24, 20253,450.003,475.003,425.003,465.003,465.000.14%17,507
Sep 23, 20253,450.003,465.003,425.003,460.003,460.000.29%26,862
Sep 22, 20253,470.003,480.003,420.003,450.003,450.00-0.58%51,730
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