Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,374.00
+18.00 (1.33%)
At close: Sep 17, 2025
Samkee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,356.00 | 1,400.00 | 1,309.00 | 1,374.00 | - | 1.33% | 117,096 |
| Sep 16, 2025 | 1,386.00 | 1,386.00 | 1,353.00 | 1,356.00 | - | -2.38% | 184,568 |
| Sep 15, 2025 | 1,412.00 | 1,429.00 | 1,386.00 | 1,389.00 | - | -1.63% | 114,555 |
| Sep 12, 2025 | 1,439.00 | 1,439.00 | 1,401.00 | 1,412.00 | - | -0.14% | 112,225 |
| Sep 11, 2025 | 1,434.00 | 1,447.00 | 1,414.00 | 1,414.00 | - | -0.49% | 95,455 |
| Sep 10, 2025 | 1,444.00 | 1,444.00 | 1,410.00 | 1,421.00 | - | -0.77% | 93,569 |
| Sep 9, 2025 | 1,383.00 | 1,521.00 | 1,383.00 | 1,432.00 | - | 2.58% | 727,529 |
| Sep 8, 2025 | 1,437.00 | 1,437.00 | 1,387.00 | 1,396.00 | - | -2.38% | 146,282 |
| Sep 5, 2025 | 1,424.00 | 1,440.00 | 1,406.00 | 1,430.00 | - | 1.71% | 82,042 |
| Sep 4, 2025 | 1,420.00 | 1,430.00 | 1,402.00 | 1,406.00 | - | 0.50% | 67,865 |
| Sep 3, 2025 | 1,431.00 | 1,432.00 | 1,396.00 | 1,399.00 | - | -2.51% | 95,900 |
| Sep 2, 2025 | 1,405.00 | 1,438.00 | 1,402.00 | 1,435.00 | - | 1.49% | 84,172 |
| Sep 1, 2025 | 1,400.00 | 1,428.00 | 1,391.00 | 1,414.00 | - | -0.07% | 52,526 |
| Aug 29, 2025 | 1,447.00 | 1,447.00 | 1,405.00 | 1,415.00 | - | 0.07% | 101,645 |
| Aug 28, 2025 | 1,414.00 | 1,455.00 | 1,414.00 | 1,414.00 | - | -0.14% | 143,002 |
| Aug 27, 2025 | 1,430.00 | 1,435.00 | 1,379.00 | 1,416.00 | - | 0.35% | 183,577 |
| Aug 26, 2025 | 1,420.00 | 1,420.00 | 1,395.00 | 1,411.00 | - | -1.19% | 164,065 |
| Aug 25, 2025 | 1,440.00 | 1,440.00 | 1,408.00 | 1,428.00 | - | 0.71% | 122,991 |
| Aug 22, 2025 | 1,429.00 | 1,450.00 | 1,400.00 | 1,418.00 | - | -0.77% | 237,266 |
| Aug 21, 2025 | 1,451.00 | 1,455.00 | 1,421.00 | 1,429.00 | - | -1.52% | 169,184 |
| Aug 20, 2025 | 1,418.00 | 1,453.00 | 1,387.00 | 1,451.00 | - | 2.26% | 333,181 |
| Aug 19, 2025 | 1,405.00 | 1,434.00 | 1,391.00 | 1,419.00 | - | 1.00% | 141,887 |
| Aug 18, 2025 | 1,425.00 | 1,439.00 | 1,371.00 | 1,405.00 | - | -2.57% | 193,416 |
| Aug 14, 2025 | 1,455.00 | 1,468.00 | 1,426.00 | 1,442.00 | - | -0.76% | 144,186 |
| Aug 13, 2025 | 1,456.00 | 1,494.00 | 1,420.00 | 1,453.00 | - | -0.14% | 292,888 |
| Aug 12, 2025 | 1,460.00 | 1,510.00 | 1,444.00 | 1,455.00 | - | -0.61% | 825,239 |
| Aug 11, 2025 | 1,433.00 | 1,587.00 | 1,433.00 | 1,464.00 | - | 3.39% | 3,556,864 |
| Aug 8, 2025 | 1,450.00 | 1,480.00 | 1,415.00 | 1,416.00 | - | -2.61% | 1,011,226 |
| Aug 7, 2025 | 1,343.00 | 1,622.00 | 1,330.00 | 1,454.00 | - | 8.27% | 18,265,470 |
| 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 |