Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,788.00
0.00 (0.00%)
At close: Feb 11, 2026
Samkee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 1,259.00 | 1,531.00 | 1,258.00 | 1,410.00 | 1,410.00 | 12.08% | 7,629,968 |
| Jan 9, 2026 | 1,239.00 | 1,270.00 | 1,225.00 | 1,258.00 | 1,258.00 | 1.53% | 65,003 |
| Jan 8, 2026 | 1,266.00 | 1,280.00 | 1,232.00 | 1,239.00 | 1,239.00 | -2.13% | 142,021 |
| Jan 7, 2026 | 1,268.00 | 1,279.00 | 1,258.00 | 1,266.00 | 1,266.00 | -0.24% | 145,026 |
| Jan 6, 2026 | 1,253.00 | 1,290.00 | 1,253.00 | 1,269.00 | 1,269.00 | 1.04% | 85,531 |
| Jan 5, 2026 | 1,281.00 | 1,290.00 | 1,253.00 | 1,256.00 | 1,256.00 | -1.95% | 76,148 |
| Jan 2, 2026 | 1,252.00 | 1,283.00 | 1,252.00 | 1,281.00 | 1,281.00 | 1.43% | 107,314 |
| Dec 30, 2025 | 1,260.00 | 1,275.00 | 1,228.00 | 1,263.00 | 1,263.00 | 1.53% | 50,603 |
| Dec 29, 2025 | 1,221.00 | 1,260.00 | 1,219.00 | 1,244.00 | 1,244.00 | 1.88% | 51,413 |
| Dec 26, 2025 | 1,226.00 | 1,254.00 | 1,220.00 | 1,221.00 | 1,221.00 | -1.53% | 49,177 |
| Dec 24, 2025 | 1,260.00 | 1,275.00 | 1,205.00 | 1,240.00 | 1,240.00 | -1.20% | 45,374 |
| Dec 23, 2025 | 1,292.00 | 1,293.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.26% | 34,767 |
| Dec 22, 2025 | 1,273.00 | 1,297.00 | 1,273.00 | 1,284.00 | 1,284.00 | 0.86% | 66,079 |
| Dec 19, 2025 | 1,258.00 | 1,296.00 | 1,242.00 | 1,273.00 | 1,273.00 | 1.19% | 61,240 |
| Dec 18, 2025 | 1,268.00 | 1,280.00 | 1,254.00 | 1,258.00 | 1,258.00 | -0.94% | 27,641 |
| Dec 17, 2025 | 1,258.00 | 1,296.00 | 1,252.00 | 1,270.00 | 1,270.00 | 0.95% | 46,651 |
| Dec 16, 2025 | 1,284.00 | 1,289.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.64% | 56,259 |
| Dec 15, 2025 | 1,273.00 | 1,290.00 | 1,250.00 | 1,279.00 | 1,279.00 | 0.24% | 57,794 |
| Dec 12, 2025 | 1,299.00 | 1,299.00 | 1,258.00 | 1,276.00 | 1,276.00 | -0.23% | 86,157 |
| Dec 11, 2025 | 1,280.00 | 1,289.00 | 1,262.00 | 1,279.00 | 1,279.00 | 0.39% | 40,084 |
| Dec 10, 2025 | 1,289.00 | 1,300.00 | 1,274.00 | 1,274.00 | 1,274.00 | -1.16% | 44,918 |
| Dec 9, 2025 | 1,304.00 | 1,304.00 | 1,273.00 | 1,289.00 | 1,289.00 | -1.15% | 48,683 |
| Dec 8, 2025 | 1,300.00 | 1,306.00 | 1,271.00 | 1,304.00 | 1,304.00 | 1.32% | 86,248 |
| Dec 5, 2025 | 1,286.00 | 1,292.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.08% | 73,821 |
| Dec 4, 2025 | 1,290.00 | 1,303.00 | 1,265.00 | 1,286.00 | 1,286.00 | 0.55% | 74,805 |
| Dec 3, 2025 | 1,280.00 | 1,280.00 | 1,263.00 | 1,279.00 | 1,279.00 | 1.27% | 40,998 |
| Dec 2, 2025 | 1,246.00 | 1,279.00 | 1,244.00 | 1,263.00 | 1,263.00 | 1.45% | 111,575 |
| Dec 1, 2025 | 1,260.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.03% | 50,721 |