Skip to main content
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,065.00
+65.00 (1.63%)
Last updated: Dec 5, 2025, 2:11 PM KST

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,005.004,170.003,970.004,080.00-2.00%175,193
Dec 4, 20253,965.004,185.003,920.004,000.004,000.000.88%823,365
Dec 3, 20253,810.004,600.003,810.003,965.003,965.003.39%3,561,515
Dec 2, 20253,875.003,875.003,815.003,835.003,835.00-0.78%77,720
Dec 1, 20253,720.003,900.003,720.003,865.003,865.003.20%154,993
Nov 28, 20253,705.003,750.003,695.003,745.003,745.000.94%42,615
Nov 27, 20253,710.003,740.003,675.003,710.003,710.00-0.13%52,460
Nov 26, 20253,730.003,730.003,685.003,715.003,715.00-0.40%27,576
Nov 25, 20253,695.003,740.003,685.003,730.003,730.000.95%34,888
Nov 24, 20253,670.003,705.003,640.003,695.003,695.001.09%53,587
Nov 21, 20253,610.003,680.003,610.003,655.003,655.000.14%42,966
Nov 20, 20253,640.003,670.003,640.003,650.003,650.000.14%36,146
Nov 19, 20253,645.003,645.003,600.003,645.003,645.00-27,676
Nov 18, 20253,660.003,660.003,605.003,645.003,645.00-0.14%61,065
Nov 17, 20253,645.003,660.003,625.003,650.003,650.00-35,478
Nov 14, 20253,660.003,660.003,610.003,650.003,650.00-33,474
Nov 13, 20253,625.003,660.003,620.003,650.003,650.00-22,163
Nov 12, 20253,615.003,660.003,600.003,650.003,650.000.83%38,192
Nov 11, 20253,610.003,640.003,595.003,620.003,620.000.14%35,213
Nov 10, 20253,595.003,630.003,585.003,615.003,615.000.56%35,754
Nov 7, 20253,615.003,620.003,535.003,595.003,595.00-0.69%131,172
Nov 6, 20253,685.003,685.003,600.003,620.003,620.000.14%50,151
Nov 5, 20253,625.003,625.003,555.003,615.003,615.00-0.28%66,091
Nov 4, 20253,620.003,640.003,575.003,625.003,625.000.14%58,888
Nov 3, 20253,610.003,650.003,600.003,620.003,620.000.14%80,984
Oct 31, 20253,610.003,625.003,580.003,615.003,615.00-36,195
Oct 30, 20253,635.003,635.003,570.003,615.003,615.00-0.55%55,435
Oct 29, 20253,640.003,650.003,615.003,635.003,635.00-0.14%34,660
Oct 28, 20253,630.003,640.003,605.003,640.003,640.00-0.55%61,728
Oct 27, 20253,615.003,665.003,595.003,660.003,660.001.24%48,339
Oct 24, 20253,565.003,615.003,550.003,615.003,615.001.40%71,664
Oct 23, 20253,560.003,610.003,545.003,565.003,565.000.28%70,287
Oct 22, 20253,525.003,565.003,500.003,555.003,555.000.85%22,282
Oct 21, 20253,565.003,575.003,525.003,525.003,525.00-1.12%53,291
Oct 20, 20253,550.003,570.003,510.003,565.003,565.001.28%30,914
Oct 17, 20253,545.003,580.003,520.003,520.003,520.00-0.85%41,560
Oct 16, 20253,590.003,595.003,540.003,550.003,550.00-0.56%42,914
Oct 15, 20253,560.003,600.003,520.003,570.003,570.001.42%29,155
Oct 14, 20253,560.003,575.003,505.003,520.003,520.00-1.12%62,584
Oct 13, 20253,490.003,565.003,465.003,560.003,560.000.99%61,203
Oct 10, 20253,440.003,530.003,440.003,525.003,525.002.47%53,770
Oct 2, 20253,460.003,460.003,435.003,440.003,440.00-0.58%45,861
Oct 1, 20253,425.003,480.003,425.003,460.003,460.000.29%42,870
Sep 30, 20253,455.003,480.003,435.003,450.003,450.00-0.14%35,131
Sep 29, 20253,410.003,505.003,410.003,455.003,455.000.29%26,730
Sep 26, 20253,480.003,490.003,420.003,445.003,445.00-0.72%30,320
Sep 25, 20253,465.003,480.003,440.003,470.003,470.000.14%16,578
Sep 24, 20253,450.003,475.003,425.003,465.003,465.000.14%17,507
Sep 23, 20253,450.003,465.003,425.003,460.003,460.000.29%26,862
Sep 22, 20253,470.003,480.003,420.003,450.003,450.00-0.58%51,730
Sep 19, 20253,460.003,495.003,440.003,470.003,470.000.29%36,845
Sep 18, 20253,410.003,465.003,410.003,460.003,460.001.62%27,090
Sep 17, 20253,395.003,425.003,390.003,405.003,405.00-0.44%26,145
Sep 16, 20253,425.003,445.003,390.003,420.003,420.00-0.15%37,127
Sep 15, 20253,490.003,490.003,415.003,425.003,425.00-1.01%30,202
Sep 12, 20253,470.003,475.003,435.003,460.003,460.00-0.14%52,539
Sep 11, 20253,470.003,500.003,455.003,465.003,465.00-0.14%37,424
Sep 10, 20253,450.003,480.003,445.003,470.003,470.000.58%24,001
Sep 9, 20253,410.003,460.003,385.003,450.003,450.001.17%47,329
Sep 8, 20253,380.003,415.003,360.003,410.003,410.000.89%24,733
Sep 5, 20253,435.003,435.003,350.003,380.003,380.00-31,897
Sep 4, 20253,345.003,390.003,335.003,380.003,380.001.05%15,334
Sep 3, 20253,395.003,400.003,330.003,345.003,345.00-1.91%37,915
Sep 2, 20253,375.003,425.003,345.003,410.003,410.001.79%36,832
Sep 1, 20253,340.003,380.003,320.003,350.003,350.000.75%97,831
Aug 29, 20253,390.003,390.003,315.003,325.003,325.00-1.77%62,792
Aug 28, 20253,395.003,405.003,360.003,385.003,385.00-19,845
Aug 27, 20253,370.003,395.003,325.003,385.003,385.000.45%43,235
Aug 26, 20253,395.003,415.003,345.003,370.003,370.00-1.32%73,478
Aug 25, 20253,475.003,480.003,415.003,415.003,415.00-0.44%24,415
Aug 22, 20253,430.003,465.003,410.003,430.003,430.00-23,628
Aug 21, 20253,450.003,460.003,380.003,430.003,430.00-44,576
Aug 20, 20253,435.003,440.003,380.003,430.003,430.00-0.15%40,617
Aug 19, 20253,490.003,535.003,405.003,435.003,435.00-1.43%66,497
Aug 18, 20253,600.003,605.003,380.003,485.003,485.00-3.73%128,747
Aug 14, 20253,615.003,680.003,605.003,620.003,620.000.14%34,200
Aug 13, 20253,640.003,655.003,610.003,615.003,615.00-0.96%23,792
Aug 12, 20253,640.003,655.003,610.003,650.003,650.001.11%23,516
Aug 11, 20253,615.003,650.003,605.003,610.003,610.00-35,619
Aug 8, 20253,625.003,625.003,595.003,610.003,610.00-0.41%18,945
Aug 7, 20253,610.003,630.003,600.003,625.003,625.000.42%22,430
Aug 6, 20253,620.003,625.003,575.003,610.003,610.00-0.28%23,162
Aug 5, 20253,610.003,630.003,585.003,620.003,620.000.28%24,309
Aug 4, 20253,580.003,640.003,565.003,610.003,610.000.84%17,910
Aug 1, 20253,640.003,650.003,555.003,580.003,580.00-1.65%68,921
Jul 31, 20253,675.003,685.003,635.003,640.003,640.00-1.36%53,282
Jul 30, 20253,660.003,690.003,645.003,690.003,690.000.41%11,801
Jul 29, 20253,635.003,685.003,615.003,675.003,675.001.10%30,200
Jul 28, 20253,675.003,675.003,615.003,635.003,635.00-1.09%37,687
Jul 25, 20253,740.003,740.003,650.003,675.003,675.00-1.74%60,459
Jul 24, 20253,785.003,800.003,730.003,740.003,740.00-1.19%27,801
Jul 23, 20253,815.003,815.003,770.003,785.003,785.00-1.05%23,608
Jul 22, 20253,835.003,840.003,780.003,825.003,825.00-0.26%37,288
Jul 21, 20253,800.003,840.003,770.003,835.003,835.001.59%64,935
Jul 18, 20253,765.003,790.003,755.003,775.003,775.000.13%31,170
Jul 17, 20253,775.003,780.003,745.003,770.003,770.00-0.13%18,715
Jul 16, 20253,815.003,815.003,760.003,775.003,775.00-1.05%77,862
Jul 15, 20253,825.003,835.003,790.003,815.003,815.00-0.13%87,071
Jul 14, 20253,755.003,820.003,725.003,820.003,820.001.73%94,923
Jul 11, 20253,735.003,780.003,705.003,755.003,755.000.13%84,307