SAMIL ENTERPRISE Co., Ltd. 002290
KRX · South Korea · Consumer Durables
KRW 3,335.00+5.00 (+0.15%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 3,335.00 | +0.15% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,315.00 | 3.31K |
| 2026-09-30 | KRW 3,330.00 | +0.45% | KRW 3,290.00 | KRW 3,350.00 | KRW 3,290.00 | 8.42K |
| 2026-09-29 | KRW 3,315.00 | +0.61% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,285.00 | 8.99K |
| 2026-09-28 | KRW 3,295.00 | +0.76% | KRW 3,270.00 | KRW 3,355.00 | KRW 3,260.00 | 12.33K |
| 2026-09-23 | KRW 3,270.00 | +0.46% | KRW 3,270.00 | KRW 3,275.00 | KRW 3,250.00 | 3.03K |
| 2026-09-22 | KRW 3,255.00 | -0.15% | KRW 3,260.00 | KRW 3,270.00 | KRW 3,230.00 | 7.46K |
| 2026-09-21 | KRW 3,260.00 | -1.51% | KRW 3,300.00 | KRW 3,310.00 | KRW 3,235.00 | 15.82K |
| 2026-09-18 | KRW 3,310.00 | -0.90% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,290.00 | 8.69K |
| 2026-09-17 | KRW 3,340.00 | +0.30% | KRW 3,330.00 | KRW 3,345.00 | KRW 3,290.00 | 7.02K |
| 2026-09-16 | KRW 3,330.00 | +0.30% | KRW 3,260.00 | KRW 3,365.00 | KRW 3,260.00 | 12.92K |
| 2026-09-15 | KRW 3,320.00 | -1.04% | KRW 3,355.00 | KRW 3,385.00 | KRW 3,300.00 | 12.20K |
| 2026-09-14 | KRW 3,355.00 | -0.59% | KRW 3,375.00 | KRW 3,380.00 | KRW 3,330.00 | 7.75K |
| 2026-09-11 | KRW 3,375.00 | +0.60% | KRW 3,355.00 | KRW 3,380.00 | KRW 3,320.00 | 31.48K |
| 2026-09-10 | KRW 3,355.00 | +0.45% | KRW 3,340.00 | KRW 3,355.00 | KRW 3,305.00 | 2.98K |
| 2026-09-09 | KRW 3,340.00 | +0.60% | KRW 3,320.00 | KRW 3,360.00 | KRW 3,310.00 | 5.17K |
| 2026-09-08 | KRW 3,320.00 | -0.90% | KRW 3,320.00 | KRW 3,360.00 | KRW 3,315.00 | 12.17K |
| 2026-09-07 | KRW 3,350.00 | -0.45% | KRW 3,380.00 | KRW 3,395.00 | KRW 3,335.00 | 19.82K |
| 2026-09-04 | KRW 3,365.00 | 0.00% | KRW 3,375.00 | KRW 3,380.00 | KRW 3,365.00 | 4.75K |
| 2026-09-03 | KRW 3,365.00 | +0.15% | KRW 3,360.00 | KRW 3,385.00 | KRW 3,350.00 | 3.46K |
| 2026-09-02 | KRW 3,360.00 | +0.15% | KRW 3,385.00 | KRW 3,385.00 | KRW 3,330.00 | 96.34K |
| 2026-09-01 | KRW 3,355.00 | +0.15% | KRW 3,350.00 | KRW 3,385.00 | KRW 3,320.00 | 4.99K |
| 2026-08-31 | KRW 3,350.00 | -0.74% | KRW 3,365.00 | KRW 3,365.00 | KRW 3,330.00 | 4.95K |
| 2026-08-28 | KRW 3,375.00 | +0.15% | KRW 3,370.00 | KRW 3,375.00 | KRW 3,340.00 | 1.69K |
| 2026-08-27 | KRW 3,370.00 | +0.90% | KRW 3,365.00 | KRW 3,370.00 | KRW 3,340.00 | 2.45K |
| 2026-08-26 | KRW 3,340.00 | 0.00% | KRW 3,345.00 | KRW 3,390.00 | KRW 3,335.00 | 3.64K |
| 2026-08-25 | KRW 3,340.00 | +1.21% | KRW 3,305.00 | KRW 3,340.00 | KRW 3,280.00 | 7.38K |
| 2026-08-24 | KRW 3,300.00 | 0.00% | KRW 3,315.00 | KRW 3,325.00 | KRW 3,245.00 | 10.68K |
| 2026-08-21 | KRW 3,300.00 | -0.45% | KRW 3,325.00 | KRW 3,325.00 | KRW 3,270.00 | 3.80K |
| 2026-08-20 | KRW 3,315.00 | +0.30% | KRW 3,305.00 | KRW 3,325.00 | KRW 3,270.00 | 8.51K |
| 2026-08-19 | KRW 3,305.00 | +1.38% | KRW 3,230.00 | KRW 3,305.00 | KRW 3,215.00 | 5.10K |
| 2026-08-18 | KRW 3,260.00 | -1.06% | KRW 3,295.00 | KRW 3,300.00 | KRW 3,230.00 | 6.47K |
| 2026-08-14 | KRW 3,295.00 | 0.00% | KRW 3,300.00 | KRW 3,310.00 | KRW 3,275.00 | 10.22K |
| 2026-08-13 | KRW 3,295.00 | -0.45% | KRW 3,310.00 | KRW 3,315.00 | KRW 3,275.00 | 10.29K |
| 2026-08-12 | KRW 3,310.00 | +0.30% | KRW 3,265.00 | KRW 3,320.00 | KRW 3,265.00 | 7.69K |
| 2026-08-11 | KRW 3,300.00 | +2.64% | KRW 3,240.00 | KRW 3,325.00 | KRW 3,215.00 | 38.45K |
| 2026-08-10 | KRW 3,215.00 | +1.74% | KRW 3,150.00 | KRW 3,215.00 | KRW 3,150.00 | 17.39K |
| 2026-08-07 | KRW 3,160.00 | +0.80% | KRW 3,135.00 | KRW 3,195.00 | KRW 3,120.00 | 51.96K |
| 2026-08-06 | KRW 3,135.00 | -0.95% | KRW 3,165.00 | KRW 3,170.00 | KRW 3,135.00 | 37.12K |
| 2026-08-05 | KRW 3,165.00 | -0.47% | KRW 3,215.00 | KRW 3,232.00 | KRW 3,135.00 | 34.39K |
| 2026-08-04 | KRW 3,180.00 | +0.16% | KRW 3,200.00 | KRW 3,215.00 | KRW 3,160.00 | 9.27K |
| 2026-08-03 | KRW 3,175.00 | +0.47% | KRW 3,160.00 | KRW 3,240.00 | KRW 3,160.00 | 15.99K |
| 2026-07-31 | KRW 3,160.00 | +2.60% | KRW 3,110.00 | KRW 3,220.00 | KRW 3,110.00 | 20.79K |
| 2026-07-30 | KRW 3,080.00 | +1.32% | KRW 3,290.00 | KRW 3,290.00 | KRW 3,005.00 | 8.93K |
| 2026-07-29 | KRW 3,040.00 | -2.56% | KRW 3,180.00 | KRW 3,180.00 | KRW 3,015.00 | 30.21K |
| 2026-07-28 | KRW 3,120.00 | -2.35% | KRW 3,195.00 | KRW 3,255.00 | KRW 3,115.00 | 22.09K |
| 2026-07-27 | KRW 3,195.00 | -0.16% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,195.00 | 5.09K |
| 2026-07-24 | KRW 3,200.00 | -0.93% | KRW 3,250.00 | KRW 3,250.00 | KRW 3,200.00 | 10.33K |
| 2026-07-23 | KRW 3,230.00 | -0.31% | KRW 3,250.00 | KRW 3,275.00 | KRW 3,220.00 | 13.58K |
| 2026-07-22 | KRW 3,240.00 | -0.46% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,235.00 | 15.40K |
| 2026-07-21 | KRW 3,255.00 | +1.24% | KRW 3,250.00 | KRW 3,275.00 | KRW 3,200.00 | 5.01K |
| 2026-07-20 | KRW 3,215.00 | -1.98% | KRW 3,220.00 | KRW 3,275.00 | KRW 3,200.00 | 18.61K |
| 2026-07-16 | KRW 3,280.00 | 0.00% | KRW 3,335.00 | KRW 3,335.00 | KRW 3,250.00 | 9.30K |
| 2026-07-15 | KRW 3,280.00 | +0.61% | KRW 3,240.00 | KRW 3,345.00 | KRW 3,240.00 | 8.93K |
| 2026-07-14 | KRW 3,260.00 | -0.76% | KRW 3,290.00 | KRW 3,350.00 | KRW 3,250.00 | 18.86K |
| 2026-07-13 | KRW 3,285.00 | -1.35% | KRW 3,355.00 | KRW 3,385.00 | KRW 3,285.00 | 14.81K |
| 2026-07-10 | KRW 3,330.00 | -0.30% | KRW 3,315.00 | KRW 3,410.00 | KRW 3,315.00 | 12.39K |
| 2026-07-09 | KRW 3,340.00 | -1.04% | KRW 3,415.00 | KRW 3,565.00 | KRW 3,320.00 | 15.30K |
| 2026-07-08 | KRW 3,375.00 | -0.74% | KRW 3,315.00 | KRW 3,420.00 | KRW 3,300.00 | 8.13K |
| 2026-07-07 | KRW 3,400.00 | -2.30% | KRW 3,520.00 | KRW 3,545.00 | KRW 3,365.00 | 16.38K |
| 2026-07-06 | KRW 3,480.00 | +3.11% | KRW 3,425.00 | KRW 3,545.00 | KRW 3,365.00 | 23.98K |
| 2026-07-03 | KRW 3,375.00 | -2.46% | KRW 3,415.00 | KRW 3,460.00 | KRW 3,330.00 | 20.55K |
| 2026-07-02 | KRW 3,460.00 | -0.72% | KRW 3,485.00 | KRW 3,650.00 | KRW 3,405.00 | 64.66K |
| 2026-07-01 | KRW 3,485.00 | +5.93% | KRW 3,290.00 | KRW 3,495.00 | KRW 3,270.00 | 22.46K |
| 2026-06-30 | KRW 3,290.00 | -1.94% | KRW 3,355.00 | KRW 3,355.00 | KRW 3,290.00 | 6.07K |
| 2026-06-29 | KRW 3,355.00 | +4.68% | KRW 3,195.00 | KRW 3,355.00 | KRW 3,170.00 | 41.08K |
| 2026-06-26 | KRW 3,205.00 | -2.73% | KRW 3,260.00 | KRW 3,275.00 | KRW 3,195.00 | 24.26K |
| 2026-06-25 | KRW 3,295.00 | +0.76% | KRW 3,270.00 | KRW 3,305.00 | KRW 3,260.00 | 13.44K |
| 2026-06-24 | KRW 3,270.00 | 0.00% | KRW 3,320.00 | KRW 3,400.00 | KRW 3,270.00 | 13.69K |
| 2026-06-23 | KRW 3,270.00 | -4.11% | KRW 3,395.00 | KRW 3,405.00 | KRW 3,270.00 | 26.07K |
| 2026-06-22 | KRW 3,410.00 | -1.16% | KRW 3,510.00 | KRW 3,510.00 | KRW 3,380.00 | 15.05K |
| 2026-06-19 | KRW 3,450.00 | -1.85% | KRW 3,515.00 | KRW 3,540.00 | KRW 3,400.00 | 28.93K |
| 2026-06-18 | KRW 3,515.00 | -0.28% | KRW 3,525.00 | KRW 3,570.00 | KRW 3,480.00 | 45.64K |
| 2026-06-17 | KRW 3,525.00 | +1.00% | KRW 3,510.00 | KRW 3,600.00 | KRW 3,465.00 | 18.93K |
| 2026-06-16 | KRW 3,490.00 | 0.00% | KRW 3,500.00 | KRW 3,535.00 | KRW 3,445.00 | 5.46K |
| 2026-06-15 | KRW 3,490.00 | +1.45% | KRW 3,600.00 | KRW 3,600.00 | KRW 3,480.00 | 10.98K |
| 2026-06-12 | KRW 3,440.00 | +0.73% | KRW 3,500.00 | KRW 3,545.00 | KRW 3,440.00 | 14.22K |
| 2026-06-11 | KRW 3,415.00 | +0.15% | KRW 3,435.00 | KRW 3,470.00 | KRW 3,375.00 | 16.92K |
| 2026-06-10 | KRW 3,410.00 | -0.15% | KRW 3,445.00 | KRW 3,445.00 | KRW 3,370.00 | 47 |
| 2026-06-09 | KRW 3,415.00 | +2.09% | KRW 3,475.00 | KRW 3,475.00 | KRW 3,380.00 | 18.52K |
| 2026-06-08 | KRW 3,345.00 | -4.84% | KRW 3,510.00 | KRW 3,510.00 | KRW 3,330.00 | 79.94K |
| 2026-06-05 | KRW 3,515.00 | -0.14% | KRW 3,555.00 | KRW 3,555.00 | KRW 3,420.00 | 40.97K |
| 2026-06-04 | KRW 3,520.00 | -0.28% | KRW 3,540.00 | KRW 3,585.00 | KRW 3,490.00 | 24.10K |
| 2026-06-02 | KRW 3,530.00 | 0.00% | KRW 3,505.00 | KRW 3,545.00 | KRW 3,425.00 | 40.69K |
| 2026-06-01 | KRW 3,530.00 | -3.16% | KRW 3,645.00 | KRW 3,685.00 | KRW 3,505.00 | 76.81K |
| 2026-05-29 | KRW 3,645.00 | +0.55% | KRW 3,620.00 | KRW 3,685.00 | KRW 3,585.00 | 32.31K |
| 2026-05-28 | KRW 3,625.00 | -0.68% | KRW 3,605.00 | KRW 3,665.00 | KRW 3,595.00 | 42.34K |
| 2026-05-27 | KRW 3,650.00 | -2.14% | KRW 3,730.00 | KRW 3,730.00 | KRW 3,585.00 | 57.53K |
| 2026-05-26 | KRW 3,730.00 | -1.06% | KRW 3,840.00 | KRW 3,840.00 | KRW 3,685.00 | 52.97K |
| 2026-05-22 | KRW 3,770.00 | +1.62% | KRW 3,700.00 | KRW 3,795.00 | KRW 3,700.00 | 29.15K |
| 2026-05-21 | KRW 3,710.00 | -0.80% | KRW 3,740.00 | KRW 3,870.00 | KRW 3,695.00 | 56.06K |