Skip to main content
Samil Enterprise Co., Ltd. (KOSDAQ:002290)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,240.00
+90.00 (2.17%)
At close: Apr 29, 2026

Samil Enterprise Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,145.004,255.004,130.004,240.004,240.002.17%97,795
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
Feb 11, 20263,780.003,830.003,760.003,820.003,820.001.06%35,506
Feb 10, 20263,720.003,795.003,680.003,780.003,780.002.30%45,915
Feb 9, 20263,695.003,730.003,650.003,695.003,695.00-23,464
Feb 6, 20263,740.003,740.003,640.003,695.003,695.00-0.81%37,382
Feb 5, 20263,755.003,770.003,700.003,725.003,725.00-0.80%32,856
Feb 4, 20263,770.003,785.003,690.003,755.003,755.00-44,011
Feb 3, 20263,775.003,800.003,710.003,755.003,755.00-0.27%40,274
Feb 2, 20263,755.003,825.003,735.003,765.003,765.00-0.92%53,980
Jan 30, 20263,815.003,835.003,760.003,800.003,800.00-0.39%61,890
Jan 29, 20263,810.003,830.003,755.003,815.003,815.000.13%58,073
Jan 28, 20263,785.003,830.003,785.003,810.003,810.000.66%42,325
Jan 27, 20263,675.003,840.003,665.003,785.003,785.002.99%103,046
Jan 26, 20263,640.003,685.003,610.003,675.003,675.000.96%44,322
Jan 23, 20263,610.003,700.003,610.003,640.003,640.00-0.27%36,279
Jan 22, 20263,625.003,705.003,595.003,650.003,650.000.69%39,517
Jan 21, 20263,510.003,800.003,490.003,625.003,625.002.40%87,033
Jan 20, 20263,500.003,555.003,355.003,540.003,540.001.29%57,653
Jan 19, 20263,455.003,495.003,445.003,495.003,495.001.16%26,818
Jan 16, 20263,485.003,500.003,425.003,455.003,455.00-0.86%27,274
Jan 15, 20263,480.003,560.003,435.003,485.003,485.00-0.29%35,728
Jan 14, 20263,465.003,495.003,445.003,495.003,495.000.87%17,390
Jan 13, 20263,500.003,500.003,455.003,465.003,465.00-0.57%36,359
Jan 12, 20263,560.003,560.003,450.003,485.003,485.00-0.71%31,096
Jan 9, 20263,445.003,510.003,415.003,510.003,510.001.89%30,295
Jan 8, 20263,510.003,535.003,415.003,445.003,445.00-1.71%53,431
Jan 7, 20263,600.003,605.003,485.003,505.003,505.00-2.77%91,658
Jan 6, 20263,640.003,680.003,580.003,605.003,605.00-1.64%51,591
Jan 5, 20263,705.003,740.003,620.003,665.003,665.00-1.21%40,698
Jan 2, 20263,750.003,755.003,660.003,710.003,710.00-1.46%73,380
Dec 30, 20253,880.003,880.003,740.003,765.003,765.00-1.05%32,392
Dec 29, 20253,940.003,940.003,710.003,805.003,805.00-5.23%95,912
Dec 26, 20254,025.004,070.003,990.004,015.003,815.00-0.12%115,283
Dec 24, 20254,015.004,095.003,970.004,020.003,819.750.12%65,313
Dec 23, 20254,035.004,050.003,975.004,015.003,815.00-0.37%45,317
Dec 22, 20254,025.004,080.003,990.004,030.003,829.250.88%34,399
Dec 19, 20253,990.004,015.003,970.003,995.003,796.000.13%32,535
Dec 18, 20253,965.004,010.003,940.003,990.003,791.250.25%36,146
Dec 17, 20253,985.004,035.003,970.003,980.003,781.74-0.50%41,937
Dec 16, 20254,140.004,195.003,970.004,000.003,800.75-1.72%125,706
Dec 15, 20254,065.004,090.004,020.004,070.003,867.260.12%56,101
Dec 12, 20254,050.004,090.004,025.004,065.003,862.510.74%47,788
Dec 11, 20253,970.004,080.003,970.004,035.003,834.001.38%92,175
Dec 10, 20253,960.004,010.003,915.003,980.003,781.740.63%98,726
Dec 9, 20254,050.004,050.003,945.003,955.003,757.99-1.86%133,390
Dec 8, 20254,090.004,095.004,015.004,030.003,829.25-0.49%134,115
Dec 5, 20254,005.004,170.003,970.004,050.003,848.261.25%330,278
Dec 4, 20253,965.004,185.003,920.004,000.003,800.750.88%823,365
Dec 3, 20253,810.004,600.003,810.003,965.003,767.493.39%3,596,761
Dec 2, 20253,875.003,875.003,815.003,835.003,643.97-0.78%77,720