Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,290.00
-65.00 (-1.94%)
At close: Jun 30, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 20263,355.003,355.003,290.003,290.003,290.00-1.94%6,066
Jun 29, 20263,195.003,355.003,170.003,355.003,355.004.68%41,080
Jun 26, 20263,260.003,275.003,195.003,205.003,205.00-2.73%24,264
Jun 25, 20263,270.003,305.003,260.003,295.003,295.000.76%13,443
Jun 24, 20263,320.003,400.003,270.003,270.003,270.00-13,686
Jun 23, 20263,395.003,405.003,270.003,270.003,270.00-4.11%26,065
Jun 22, 20263,510.003,510.003,380.003,410.003,410.00-1.16%15,049
Jun 19, 20263,515.003,540.003,400.003,450.003,450.00-1.85%28,934
Jun 18, 20263,525.003,570.003,480.003,515.003,515.00-0.28%45,638
Jun 17, 20263,510.003,600.003,465.003,525.003,525.001.00%18,926
Jun 16, 20263,500.003,535.003,445.003,490.003,490.00-5,457
Jun 15, 20263,600.003,600.003,480.003,490.003,490.001.45%10,977
Jun 12, 20263,500.003,545.003,440.003,440.003,440.000.73%14,211
Jun 11, 20263,435.003,470.003,375.003,415.003,415.000.15%16,918
Jun 10, 20263,445.003,445.003,370.003,410.003,410.00-0.15%30,657
Jun 9, 20263,475.003,475.003,380.003,415.003,415.002.09%18,480
Jun 8, 20263,510.003,510.003,330.003,345.003,345.00-4.84%79,932
Jun 5, 20263,555.003,555.003,420.003,515.003,515.00-0.14%40,965
Jun 4, 20263,540.003,585.003,490.003,520.003,520.00-0.28%24,099
Jun 2, 20263,505.003,545.003,425.003,530.003,530.00-40,690
Jun 1, 20263,645.003,685.003,505.003,530.003,530.00-3.16%76,810
May 29, 20263,620.003,685.003,585.003,645.003,645.000.55%32,305
May 28, 20263,605.003,665.003,595.003,625.003,625.00-0.68%42,334
May 27, 20263,730.003,730.003,585.003,650.003,650.00-2.14%57,513
May 26, 20263,840.003,840.003,685.003,730.003,730.00-1.06%52,968
May 22, 20263,700.003,795.003,700.003,770.003,770.001.62%29,149
May 21, 20263,740.003,870.003,695.003,710.003,710.00-0.80%56,059
May 20, 20263,830.003,830.003,685.003,740.003,740.00-1.58%72,022
May 19, 20263,840.003,840.003,725.003,800.003,800.001.33%19,760
May 18, 20263,830.003,830.003,700.003,750.003,750.00-2.09%77,458
May 15, 20263,825.003,900.003,770.003,830.003,830.000.13%47,729
May 14, 20263,820.003,835.003,800.003,825.003,825.000.13%27,127
May 13, 20263,915.003,975.003,800.003,820.003,820.00-2.43%111,251
May 12, 20263,960.003,995.003,860.003,915.003,915.00-1.63%63,486
May 11, 20264,135.004,135.003,960.003,980.003,980.00-1.49%81,129
May 8, 20264,090.004,090.004,005.004,040.004,040.00-1.10%72,754
May 7, 20264,115.004,115.004,050.004,085.004,085.00-0.49%30,571
May 6, 20264,175.004,175.004,065.004,105.004,105.00-1.32%68,155
May 4, 20264,285.004,285.004,145.004,160.004,160.00-3.03%62,535
Apr 30, 20264,285.004,315.004,195.004,290.004,290.001.18%101,940
Apr 29, 20264,145.004,255.004,130.004,240.004,240.002.17%101,536
Apr 28, 20264,100.004,170.004,055.004,150.004,150.001.22%67,865
Apr 27, 20264,200.004,200.004,075.004,100.004,100.00-1.56%55,434
Apr 24, 20264,105.004,195.004,050.004,165.004,165.002.84%104,077
Apr 23, 20264,080.004,080.004,005.004,050.004,050.000.50%35,430
Apr 22, 20264,025.004,040.003,960.004,030.004,030.000.12%62,519
Apr 21, 20264,040.004,065.003,990.004,025.004,025.00-67,534
Apr 20, 20264,100.004,100.003,980.004,025.004,025.00-0.86%51,800
Apr 17, 20264,045.004,140.004,020.004,060.004,060.000.50%50,518
Apr 16, 20264,135.004,135.003,965.004,040.004,040.00-1.10%146,510