Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,365.00
0.00 (0.00%)
At close: Sep 4, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 20263,135.003,195.003,120.003,160.003,160.000.80%51,956
Aug 6, 20263,165.003,170.003,135.003,135.003,135.00-0.95%37,123
Aug 5, 20263,215.003,232.003,135.003,165.003,165.00-0.47%34,388
Aug 4, 20263,200.003,215.003,160.003,180.003,180.000.16%9,271
Aug 3, 20263,160.003,240.003,160.003,175.003,175.000.47%15,985
Jul 31, 20263,110.003,220.003,110.003,160.003,160.002.60%20,789
Jul 30, 20263,290.003,290.003,005.003,080.003,080.001.32%8,927
Jul 29, 20263,180.003,180.003,015.003,040.003,040.00-2.56%30,205
Jul 28, 20263,195.003,255.003,115.003,120.003,120.00-2.35%22,086
Jul 27, 20263,250.003,250.003,195.003,195.003,195.00-0.16%5,094
Jul 24, 20263,250.003,250.003,200.003,200.003,200.00-0.93%10,325
Jul 23, 20263,250.003,275.003,220.003,230.003,230.00-0.31%13,576
Jul 22, 20263,275.003,275.003,235.003,240.003,240.00-0.46%15,401
Jul 21, 20263,250.003,275.003,200.003,255.003,255.001.24%5,013
Jul 20, 20263,220.003,275.003,200.003,215.003,215.00-1.98%18,613
Jul 16, 20263,335.003,335.003,250.003,280.003,280.00-9,296
Jul 15, 20263,240.003,345.003,240.003,280.003,280.000.61%8,928
Jul 14, 20263,290.003,350.003,250.003,260.003,260.00-0.76%15,855
Jul 13, 20263,355.003,385.003,285.003,285.003,285.00-1.35%14,806
Jul 10, 20263,315.003,410.003,315.003,330.003,330.00-0.30%12,387
Jul 9, 20263,415.003,565.003,320.003,340.003,340.00-1.04%15,298
Jul 8, 20263,315.003,420.003,300.003,375.003,375.00-0.74%8,131
Jul 7, 20263,520.003,545.003,365.003,400.003,400.00-2.30%16,269
Jul 6, 20263,425.003,545.003,365.003,480.003,480.003.11%23,983
Jul 3, 20263,415.003,460.003,330.003,375.003,375.00-2.46%20,554
Jul 2, 20263,485.003,650.003,405.003,460.003,460.00-0.72%64,662
Jul 1, 20263,290.003,495.003,270.003,485.003,485.005.93%21,203
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