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