Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,150.00
+50.00 (1.22%)
At close: Apr 28, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%55,432
Apr 24, 20264,105.004,195.004,050.004,165.004,165.002.84%104,030
Apr 23, 20264,080.004,080.004,005.004,050.004,050.000.50%35,426
Apr 22, 20264,025.004,040.003,960.004,030.004,030.000.12%62,509
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%146,443
Apr 15, 20263,965.004,150.003,930.004,085.004,085.002.90%146,041
Apr 14, 20263,880.003,980.003,880.003,970.003,970.001.53%62,804
Apr 13, 20263,935.003,940.003,865.003,910.003,910.00-0.13%20,624
Apr 10, 20263,900.003,945.003,845.003,915.003,915.000.26%49,315
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%98,020
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%44,180
Apr 2, 20263,950.003,985.003,700.003,870.003,870.00-2.03%53,936
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%90,804
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%165,284
Mar 26, 20263,900.004,100.003,850.004,050.004,050.003.85%132,963
Mar 25, 20263,870.003,900.003,810.003,900.003,900.001.04%48,186
Mar 24, 20263,820.003,925.003,765.003,860.003,860.001.05%38,008
Mar 23, 20263,855.003,855.003,810.003,820.003,820.00-1.55%26,497
Mar 20, 20263,830.003,890.003,830.003,880.003,880.001.31%34,927
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%27,209
Mar 17, 20263,920.003,935.003,810.003,840.003,840.00-1.92%55,946
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%90,101
Mar 12, 20263,885.003,910.003,855.003,890.003,890.000.65%39,310
Mar 11, 20263,815.003,870.003,815.003,865.003,865.001.31%31,824
Mar 10, 20263,825.003,830.003,730.003,815.003,815.001.73%59,203
Mar 9, 20263,710.003,805.003,570.003,750.003,750.000.81%63,706
Mar 6, 20263,720.003,730.003,640.003,720.003,720.000.27%28,985
Mar 5, 20263,565.003,745.003,555.003,710.003,710.006.30%97,919
Mar 4, 20263,730.003,730.003,490.003,490.003,490.00-6.68%151,217
Mar 3, 20263,785.003,785.003,690.003,740.003,740.00-1.32%36,928
Feb 27, 20263,835.003,840.003,760.003,790.003,790.00-1.94%25,432
Feb 26, 20263,910.003,910.003,800.003,865.003,865.00-1.28%40,662
Feb 25, 20263,875.003,920.003,840.003,915.003,915.001.16%69,602
Feb 24, 20263,850.003,875.003,820.003,870.003,870.000.78%61,696
Feb 23, 20263,835.003,860.003,780.003,840.003,840.000.92%66,520
Feb 20, 20263,775.003,845.003,755.003,805.003,805.000.79%63,523
Feb 19, 20263,770.003,800.003,745.003,775.003,775.00-0.66%75,779
Feb 13, 20263,790.003,850.003,760.003,800.003,800.000.13%42,008
Feb 12, 20263,825.003,860.003,790.003,795.003,795.00-0.65%65,355