Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,220.00
-50.00 (-1.53%)
At close: Oct 23, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20263,265.003,540.003,155.003,220.003,220.00-1.53%76,966
Oct 22, 20263,200.003,270.003,185.003,270.003,270.002.19%9,716
Oct 21, 20263,210.003,215.003,145.003,200.003,200.00-0.31%7,468
Oct 20, 20263,250.003,250.003,175.003,210.003,210.00-0.77%11,253
Oct 19, 20263,275.003,275.003,200.003,235.003,235.00-0.61%3,682
Oct 16, 20263,200.003,285.003,155.003,255.003,255.001.88%3,491
Oct 15, 20263,260.003,265.003,150.003,195.003,195.00-2.14%18,896
Oct 14, 20263,210.003,320.003,210.003,265.003,265.00-1.66%7,965
Oct 13, 20263,300.003,330.003,235.003,320.003,320.000.45%10,747
Oct 12, 20263,350.003,355.003,270.003,305.003,305.000.15%10,314
Oct 8, 20263,275.003,350.003,275.003,300.003,300.00-1.35%4,772
Oct 7, 20263,340.003,350.003,315.003,345.003,345.000.45%4,099
Oct 6, 20263,360.003,360.003,300.003,330.003,330.000.30%12,512
Oct 2, 20263,305.003,365.003,285.003,320.003,320.00-0.45%7,205
Oct 1, 20263,370.003,370.003,315.003,335.003,335.000.15%3,158
Sep 30, 20263,290.003,350.003,290.003,330.003,330.000.45%8,166
Sep 29, 20263,325.003,325.003,285.003,315.003,315.000.61%8,706
Sep 28, 20263,270.003,355.003,260.003,295.003,295.000.76%11,884
Sep 23, 20263,270.003,275.003,250.003,270.003,270.000.46%2,952
Sep 22, 20263,260.003,270.003,230.003,255.003,255.00-0.15%7,445
Sep 21, 20263,300.003,310.003,235.003,260.003,260.00-1.51%15,562
Sep 18, 20263,345.003,345.003,290.003,310.003,310.00-0.90%8,692
Sep 17, 20263,330.003,345.003,290.003,340.003,340.000.30%6,960
Sep 16, 20263,260.003,365.003,260.003,330.003,330.000.30%12,896
Sep 15, 20263,355.003,385.003,300.003,320.003,320.00-1.04%11,177
Sep 14, 20263,375.003,380.003,330.003,355.003,355.00-0.59%7,268
Sep 11, 20263,355.003,380.003,320.003,375.003,375.000.60%31,480
Sep 10, 20263,340.003,355.003,305.003,355.003,355.000.45%2,977
Sep 9, 20263,320.003,360.003,310.003,340.003,340.000.60%5,174
Sep 8, 20263,320.003,360.003,315.003,320.003,320.00-0.90%12,174
Sep 7, 20263,380.003,395.003,335.003,350.003,350.00-0.45%19,817
Sep 4, 20263,375.003,380.003,365.003,365.003,365.00-4,754
Sep 3, 20263,360.003,385.003,350.003,365.003,365.000.15%3,462
Sep 2, 20263,385.003,385.003,330.003,360.003,360.000.15%96,343
Sep 1, 20263,350.003,385.003,320.003,355.003,355.000.15%4,993
Aug 31, 20263,365.003,365.003,330.003,350.003,350.00-0.74%4,954
Aug 28, 20263,370.003,375.003,340.003,375.003,375.000.15%1,688
Aug 27, 20263,365.003,370.003,340.003,370.003,370.000.90%2,449
Aug 26, 20263,345.003,390.003,335.003,340.003,340.00-3,639
Aug 25, 20263,305.003,340.003,280.003,340.003,340.001.21%7,382
Aug 24, 20263,315.003,325.003,245.003,300.003,300.00-10,678
Aug 21, 20263,325.003,325.003,270.003,300.003,300.00-0.45%3,801
Aug 20, 20263,305.003,325.003,270.003,315.003,315.000.30%8,505
Aug 19, 20263,230.003,305.003,215.003,305.003,305.001.38%5,084
Aug 18, 20263,295.003,300.003,230.003,260.003,260.00-1.06%6,459
Aug 14, 20263,300.003,310.003,275.003,295.003,295.00-10,211
Aug 13, 20263,310.003,315.003,275.003,295.003,295.00-0.45%10,291
Aug 12, 20263,265.003,320.003,265.003,310.003,310.000.30%7,689
Aug 11, 20263,240.003,325.003,215.003,300.003,300.002.64%27,469
Aug 10, 20263,150.003,215.003,150.003,215.003,215.001.74%17,391