Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,416.00
-38.00 (-2.61%)
At close: Aug 8, 2025, 3:30 PM KST
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,343.00 | 1,622.00 | 1,330.00 | 1,454.00 | - | 8.27% | 18,265,478 |
| Aug 6, 2025 | 1,297.00 | 1,349.00 | 1,284.00 | 1,343.00 | - | 3.63% | 191,962 |
| Aug 5, 2025 | 1,269.00 | 1,318.00 | 1,269.00 | 1,296.00 | - | 2.21% | 165,906 |
| Aug 4, 2025 | 1,249.00 | 1,308.00 | 1,249.00 | 1,268.00 | - | 0.56% | 215,139 |
| Aug 1, 2025 | 1,345.00 | 1,345.00 | 1,255.00 | 1,261.00 | - | -7.07% | 577,048 |
| Jul 31, 2025 | 1,415.00 | 1,425.00 | 1,315.00 | 1,357.00 | - | -5.57% | 1,546,122 |
| Jul 30, 2025 | 1,322.00 | 1,570.00 | 1,300.00 | 1,437.00 | - | 8.70% | 17,040,750 |
| Jul 29, 2025 | 1,332.00 | 1,340.00 | 1,284.00 | 1,322.00 | - | -1.05% | 176,328 |
| Jul 28, 2025 | 1,365.00 | 1,395.00 | 1,331.00 | 1,336.00 | - | -2.05% | 161,735 |
| Jul 25, 2025 | 1,382.00 | 1,382.00 | 1,355.00 | 1,364.00 | - | -1.87% | 126,268 |
| Jul 24, 2025 | 1,429.00 | 1,429.00 | 1,360.00 | 1,390.00 | - | -1.97% | 275,830 |
| Jul 23, 2025 | 1,404.00 | 1,438.00 | 1,397.00 | 1,418.00 | - | 0.35% | 316,881 |
| Jul 22, 2025 | 1,434.00 | 1,439.00 | 1,388.00 | 1,413.00 | - | -1.46% | 304,023 |
| Jul 21, 2025 | 1,440.00 | 1,470.00 | 1,410.00 | 1,434.00 | - | -0.35% | 475,220 |
| Jul 18, 2025 | 1,400.00 | 1,589.00 | 1,390.00 | 1,439.00 | - | 2.79% | 3,919,699 |
| Jul 17, 2025 | 1,392.00 | 1,410.00 | 1,378.00 | 1,400.00 | - | 0.29% | 186,748 |
| Jul 16, 2025 | 1,419.00 | 1,419.00 | 1,375.00 | 1,396.00 | - | 0.65% | 187,514 |
| Jul 15, 2025 | 1,374.00 | 1,420.00 | 1,368.00 | 1,387.00 | - | -0.57% | 224,888 |
| Jul 14, 2025 | 1,367.00 | 1,490.00 | 1,340.00 | 1,395.00 | - | 1.60% | 1,073,968 |
| Jul 11, 2025 | 1,370.00 | 1,420.00 | 1,358.00 | 1,373.00 | - | - | 425,177 |
| Jul 10, 2025 | 1,411.00 | 1,414.00 | 1,373.00 | 1,373.00 | - | -1.93% | 644,249 |
| Jul 9, 2025 | 1,413.00 | 1,413.00 | 1,357.00 | 1,400.00 | - | 1.38% | 1,152,464 |
| Jul 8, 2025 | 1,303.00 | 1,520.00 | 1,267.00 | 1,381.00 | - | 5.99% | 11,515,760 |
| Jul 7, 2025 | 1,326.00 | 1,390.00 | 1,266.00 | 1,303.00 | - | 0.46% | 2,760,643 |
| Jul 4, 2025 | 1,166.00 | 1,437.00 | 1,150.00 | 1,297.00 | - | 11.33% | 18,471,410 |
| Jul 3, 2025 | 1,145.00 | 1,318.00 | 1,140.00 | 1,165.00 | - | 2.01% | 3,230,280 |
| Jul 2, 2025 | 1,144.00 | 1,147.00 | 1,130.00 | 1,142.00 | - | 0.53% | 89,660 |
| Jul 1, 2025 | 1,129.00 | 1,144.00 | 1,125.00 | 1,136.00 | - | 0.62% | 36,419 |
| Jun 30, 2025 | 1,138.00 | 1,159.00 | 1,121.00 | 1,129.00 | - | -0.79% | 27,122 |
| Jun 27, 2025 | 1,140.00 | 1,164.00 | 1,131.00 | 1,138.00 | - | -0.18% | 57,695 |
| Jun 26, 2025 | 1,146.00 | 1,146.00 | 1,130.00 | 1,140.00 | - | -0.52% | 43,478 |
| Jun 25, 2025 | 1,151.00 | 1,163.00 | 1,133.00 | 1,146.00 | - | -0.43% | 49,315 |
| Jun 24, 2025 | 1,125.00 | 1,153.00 | 1,125.00 | 1,151.00 | - | 2.31% | 55,124 |
| Jun 23, 2025 | 1,133.00 | 1,149.00 | 1,122.00 | 1,125.00 | - | -1.75% | 48,846 |
| Jun 20, 2025 | 1,139.00 | 1,145.00 | 1,127.00 | 1,145.00 | - | 0.44% | 65,111 |
| Jun 19, 2025 | 1,156.00 | 1,156.00 | 1,128.00 | 1,140.00 | - | -1.38% | 93,478 |
| Jun 18, 2025 | 1,150.00 | 1,159.00 | 1,142.00 | 1,156.00 | - | 0.52% | 59,266 |
| Jun 17, 2025 | 1,143.00 | 1,178.00 | 1,136.00 | 1,150.00 | - | 0.61% | 86,910 |
| Jun 16, 2025 | 1,142.00 | 1,144.00 | 1,120.00 | 1,143.00 | - | -0.09% | 55,193 |
| Jun 13, 2025 | 1,176.00 | 1,176.00 | 1,131.00 | 1,144.00 | - | -1.80% | 76,323 |
| Jun 12, 2025 | 1,157.00 | 1,189.00 | 1,151.00 | 1,165.00 | - | 0.69% | 87,665 |
| Jun 11, 2025 | 1,138.00 | 1,159.00 | 1,137.00 | 1,157.00 | - | 1.14% | 79,741 |
| Jun 10, 2025 | 1,145.00 | 1,147.00 | 1,138.00 | 1,144.00 | - | - | 39,202 |
| Jun 9, 2025 | 1,145.00 | 1,150.00 | 1,130.00 | 1,144.00 | - | - | 158,524 |
| Jun 5, 2025 | 1,149.00 | 1,158.00 | 1,139.00 | 1,144.00 | - | -1.38% | 55,322 |
| Jun 4, 2025 | 1,167.00 | 1,167.00 | 1,142.00 | 1,160.00 | - | 0.87% | 33,261 |
| Jun 2, 2025 | 1,150.00 | 1,150.00 | 1,127.00 | 1,150.00 | - | - | 52,432 |
| May 30, 2025 | 1,150.00 | 1,157.00 | 1,138.00 | 1,150.00 | - | 0.09% | 36,585 |
| May 29, 2025 | 1,140.00 | 1,157.00 | 1,127.00 | 1,149.00 | - | 0.79% | 57,937 |
| May 28, 2025 | 1,138.00 | 1,144.00 | 1,125.00 | 1,140.00 | - | 0.09% | 41,928 |