Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,499.00
-11.00 (-0.73%)
At close: Mar 27, 2026
Samkee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,510.00 | 1,510.00 | 1,451.00 | 1,499.00 | 1,499.00 | -0.73% | 140,547 |
| Mar 26, 2026 | 1,536.00 | 1,537.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.69% | 95,146 |
| Mar 25, 2026 | 1,546.00 | 1,574.00 | 1,530.00 | 1,536.00 | 1,536.00 | -0.58% | 116,825 |
| Mar 24, 2026 | 1,530.00 | 1,572.00 | 1,508.00 | 1,545.00 | 1,545.00 | 2.79% | 276,199 |
| Mar 23, 2026 | 1,543.00 | 1,545.00 | 1,486.00 | 1,503.00 | 1,503.00 | -2.59% | 179,576 |
| Mar 20, 2026 | 1,463.00 | 1,580.00 | 1,452.00 | 1,543.00 | 1,543.00 | 6.63% | 306,763 |
| Mar 19, 2026 | 1,497.00 | 1,501.00 | 1,441.00 | 1,447.00 | 1,447.00 | -3.34% | 148,316 |
| Mar 18, 2026 | 1,509.00 | 1,536.00 | 1,493.00 | 1,497.00 | 1,497.00 | -0.93% | 196,138 |
| Mar 17, 2026 | 1,575.00 | 1,575.00 | 1,494.00 | 1,511.00 | 1,511.00 | -0.53% | 216,756 |
| Mar 16, 2026 | 1,527.00 | 1,582.00 | 1,503.00 | 1,519.00 | 1,519.00 | -0.39% | 120,876 |
| Mar 13, 2026 | 1,550.00 | 1,552.00 | 1,476.00 | 1,525.00 | 1,525.00 | -1.87% | 109,533 |
| Mar 12, 2026 | 1,562.00 | 1,590.00 | 1,520.00 | 1,554.00 | 1,554.00 | -0.51% | 196,698 |
| Mar 11, 2026 | 1,532.00 | 1,610.00 | 1,532.00 | 1,562.00 | 1,562.00 | 2.49% | 236,101 |
| Mar 10, 2026 | 1,504.00 | 1,570.00 | 1,494.00 | 1,524.00 | 1,524.00 | 4.31% | 190,137 |
| Mar 9, 2026 | 1,450.00 | 1,505.00 | 1,400.00 | 1,461.00 | 1,461.00 | -5.68% | 263,781 |
| Mar 6, 2026 | 1,542.00 | 1,640.00 | 1,501.00 | 1,549.00 | 1,549.00 | 0.45% | 312,475 |
| Mar 5, 2026 | 1,420.00 | 1,564.00 | 1,420.00 | 1,542.00 | 1,542.00 | 11.90% | 346,170 |
| Mar 4, 2026 | 1,630.00 | 1,639.00 | 1,378.00 | 1,378.00 | 1,378.00 | -16.64% | 690,170 |
| Mar 3, 2026 | 1,709.00 | 1,769.00 | 1,641.00 | 1,653.00 | 1,653.00 | -5.27% | 587,985 |
| Feb 27, 2026 | 1,766.00 | 1,789.00 | 1,706.00 | 1,745.00 | 1,745.00 | -1.58% | 428,059 |
| Feb 26, 2026 | 1,860.00 | 1,860.00 | 1,745.00 | 1,773.00 | 1,773.00 | -3.27% | 534,825 |
| Feb 25, 2026 | 1,810.00 | 1,865.00 | 1,801.00 | 1,833.00 | 1,833.00 | 2.86% | 951,609 |
| Feb 24, 2026 | 1,763.00 | 1,798.00 | 1,733.00 | 1,782.00 | 1,782.00 | 1.08% | 261,464 |
| Feb 23, 2026 | 1,761.00 | 1,809.00 | 1,733.00 | 1,763.00 | 1,763.00 | 0.11% | 289,588 |
| Feb 20, 2026 | 1,769.00 | 1,800.00 | 1,745.00 | 1,761.00 | 1,761.00 | -0.45% | 259,604 |
| Feb 19, 2026 | 1,720.00 | 1,787.00 | 1,705.00 | 1,769.00 | 1,769.00 | 2.37% | 274,338 |
| Feb 13, 2026 | 1,769.00 | 1,769.00 | 1,701.00 | 1,728.00 | 1,728.00 | -2.32% | 225,012 |
| Feb 12, 2026 | 1,791.00 | 1,824.00 | 1,760.00 | 1,769.00 | 1,769.00 | -1.06% | 339,221 |
| Feb 11, 2026 | 1,788.00 | 1,788.00 | 1,744.00 | 1,788.00 | 1,788.00 | - | 345,001 |
| Feb 10, 2026 | 1,780.00 | 1,827.00 | 1,779.00 | 1,788.00 | 1,788.00 | -0.56% | 255,134 |
| Feb 9, 2026 | 1,814.00 | 1,848.00 | 1,771.00 | 1,798.00 | 1,798.00 | -0.77% | 367,603 |
| Feb 6, 2026 | 1,840.00 | 1,840.00 | 1,699.00 | 1,812.00 | 1,812.00 | -2.32% | 565,166 |
| Feb 5, 2026 | 1,814.00 | 1,892.00 | 1,812.00 | 1,855.00 | 1,855.00 | 2.26% | 1,001,563 |
| Feb 4, 2026 | 1,814.00 | 1,838.00 | 1,782.00 | 1,814.00 | 1,814.00 | - | 455,046 |
| Feb 3, 2026 | 1,842.00 | 1,870.00 | 1,776.00 | 1,814.00 | 1,814.00 | -0.27% | 703,496 |
| Feb 2, 2026 | 1,790.00 | 1,837.00 | 1,750.00 | 1,819.00 | 1,819.00 | 1.39% | 657,334 |
| Jan 30, 2026 | 1,831.00 | 1,837.00 | 1,781.00 | 1,794.00 | 1,794.00 | -2.34% | 612,933 |
| Jan 29, 2026 | 1,854.00 | 1,874.00 | 1,791.00 | 1,837.00 | 1,837.00 | -0.92% | 770,412 |
| Jan 28, 2026 | 1,801.00 | 2,080.00 | 1,801.00 | 1,854.00 | 1,854.00 | 3.40% | 9,739,048 |
| Jan 27, 2026 | 1,735.00 | 1,867.00 | 1,733.00 | 1,793.00 | 1,793.00 | 0.79% | 974,169 |
| Jan 26, 2026 | 1,756.00 | 1,867.00 | 1,756.00 | 1,779.00 | 1,779.00 | -0.61% | 1,023,059 |
| Jan 23, 2026 | 1,925.00 | 1,984.00 | 1,781.00 | 1,790.00 | 1,790.00 | -4.64% | 3,820,051 |
| Jan 22, 2026 | 1,969.00 | 1,970.00 | 1,877.00 | 1,877.00 | 1,877.00 | -4.67% | 915,551 |
| Jan 21, 2026 | 1,950.00 | 1,995.00 | 1,950.00 | 1,969.00 | 1,969.00 | -1.55% | 908,229 |
| Jan 20, 2026 | 1,970.00 | 2,020.00 | 1,920.00 | 2,000.00 | 2,000.00 | 0.50% | 1,336,090 |
| Jan 19, 2026 | 1,830.00 | 2,200.00 | 1,758.00 | 1,990.00 | 1,990.00 | 9.10% | 22,629,198 |
| Jan 16, 2026 | 1,809.00 | 1,936.00 | 1,742.00 | 1,824.00 | 1,824.00 | 0.83% | 4,800,086 |
| Jan 15, 2026 | 1,865.00 | 1,875.00 | 1,761.00 | 1,809.00 | 1,809.00 | -2.69% | 3,031,684 |
| Jan 14, 2026 | 1,994.00 | 2,260.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1.42% | 23,401,913 |
| Jan 13, 2026 | 1,415.00 | 1,833.00 | 1,377.00 | 1,833.00 | 1,833.00 | 30.00% | 25,645,487 |