Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,740.00
-60.00 (-1.58%)
At close: May 20, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 15, 20263,965.004,150.003,930.004,085.004,085.002.90%147,328
Apr 14, 20263,880.003,980.003,880.003,970.003,970.001.53%63,329
Apr 13, 20263,935.003,940.003,865.003,910.003,910.00-0.13%21,448
Apr 10, 20263,900.003,945.003,845.003,915.003,915.000.26%49,316
Apr 9, 20263,930.003,950.003,780.003,905.003,905.00-0.64%68,468
Apr 8, 20263,845.003,950.003,810.003,930.003,930.003.29%98,454
Apr 7, 20263,935.003,935.003,760.003,805.003,805.00-2.19%75,842
Apr 6, 20263,900.003,980.003,835.003,890.003,890.00-0.26%87,654
Apr 3, 20263,840.004,045.003,830.003,900.003,900.000.78%44,507
Apr 2, 20263,950.003,985.003,700.003,870.003,870.00-2.03%54,096
Apr 1, 20263,935.003,955.003,895.003,950.003,950.001.41%34,976
Mar 31, 20264,040.004,060.003,800.003,895.003,895.00-3.59%90,819
Mar 30, 20263,995.004,105.003,950.004,040.004,040.000.12%77,246
Mar 27, 20264,050.004,170.004,000.004,035.004,035.00-0.37%165,765
Mar 26, 20263,900.004,100.003,850.004,050.004,050.003.85%133,184
Mar 25, 20263,870.003,900.003,810.003,900.003,900.001.04%48,687
Mar 24, 20263,820.003,925.003,765.003,860.003,860.001.05%38,248
Mar 23, 20263,855.003,855.003,810.003,820.003,820.00-1.55%26,502
Mar 20, 20263,830.003,890.003,830.003,880.003,880.001.31%35,000
Mar 19, 20263,850.003,850.003,815.003,830.003,830.00-0.52%21,391
Mar 18, 20263,885.003,885.003,840.003,850.003,850.000.26%27,554
Mar 17, 20263,920.003,935.003,810.003,840.003,840.00-1.92%56,023
Mar 16, 20263,960.003,975.003,885.003,915.003,915.00-1.14%34,376
Mar 13, 20263,860.003,990.003,825.003,960.003,960.001.80%92,424
Mar 12, 20263,885.003,910.003,855.003,890.003,890.000.65%39,353
Mar 11, 20263,815.003,870.003,815.003,865.003,865.001.31%31,858
Mar 10, 20263,825.003,830.003,730.003,815.003,815.001.73%59,206