Skip to main content
logo
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,255.00
+40.00 (1.24%)
At close: Jul 21, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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