Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,720.00
+115.00 (7.17%)
Oct 8, 2026, 3:30 PM KST
Samkee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,625.00 | 1,997.00 | 1,625.00 | 1,720.00 | 1,720.00 | 7.17% | 20,723,091 |
| Oct 7, 2026 | 1,630.00 | 1,630.00 | 1,580.00 | 1,605.00 | 1,605.00 | -0.93% | 310,241 |
| Oct 6, 2026 | 1,685.00 | 1,692.00 | 1,606.00 | 1,620.00 | 1,620.00 | -3.63% | 638,585 |
| Oct 2, 2026 | 1,648.00 | 1,700.00 | 1,648.00 | 1,681.00 | 1,681.00 | 2.00% | 704,212 |
| Oct 1, 2026 | 1,571.00 | 1,687.00 | 1,571.00 | 1,648.00 | 1,648.00 | 3.65% | 731,620 |
| Sep 30, 2026 | 1,561.00 | 1,612.00 | 1,561.00 | 1,590.00 | 1,590.00 | 2.19% | 389,468 |
| Sep 29, 2026 | 1,621.00 | 1,638.00 | 1,520.00 | 1,556.00 | 1,556.00 | -4.66% | 832,377 |
| Sep 28, 2026 | 1,637.00 | 1,668.00 | 1,623.00 | 1,632.00 | 1,632.00 | -0.31% | 638,901 |
| Sep 23, 2026 | 1,583.00 | 1,826.00 | 1,564.00 | 1,637.00 | 1,637.00 | 2.18% | 8,874,112 |
| Sep 22, 2026 | 1,549.00 | 1,730.00 | 1,466.00 | 1,602.00 | 1,602.00 | 3.42% | 2,112,295 |
| Sep 21, 2026 | 1,621.00 | 1,630.00 | 1,548.00 | 1,549.00 | 1,549.00 | -4.44% | 493,281 |
| Sep 18, 2026 | 1,647.00 | 1,668.00 | 1,583.00 | 1,621.00 | 1,621.00 | - | 486,443 |
| Sep 17, 2026 | 1,629.00 | 1,657.00 | 1,615.00 | 1,621.00 | 1,621.00 | -0.43% | 265,413 |
| Sep 16, 2026 | 1,712.00 | 1,712.00 | 1,620.00 | 1,628.00 | 1,628.00 | -3.95% | 356,596 |
| Sep 15, 2026 | 1,632.00 | 1,724.00 | 1,632.00 | 1,695.00 | 1,695.00 | 0.53% | 422,663 |
| Sep 14, 2026 | 1,685.00 | 1,740.00 | 1,666.00 | 1,686.00 | 1,686.00 | -1.69% | 606,965 |
| Sep 11, 2026 | 1,699.00 | 1,738.00 | 1,674.00 | 1,715.00 | 1,715.00 | 0.59% | 490,496 |
| Sep 10, 2026 | 1,672.00 | 1,708.00 | 1,620.00 | 1,705.00 | 1,705.00 | 2.10% | 551,742 |
| Sep 9, 2026 | 1,697.00 | 1,734.00 | 1,660.00 | 1,670.00 | 1,670.00 | -2.28% | 506,083 |
| Sep 8, 2026 | 1,740.00 | 1,745.00 | 1,707.00 | 1,709.00 | 1,709.00 | -1.89% | 539,962 |
| Sep 7, 2026 | 1,740.00 | 1,799.00 | 1,689.00 | 1,742.00 | 1,742.00 | 0.69% | 1,054,439 |
| Sep 4, 2026 | 1,660.00 | 1,785.00 | 1,660.00 | 1,730.00 | 1,730.00 | 4.91% | 2,003,380 |
| Sep 3, 2026 | 1,638.00 | 1,850.00 | 1,610.00 | 1,649.00 | 1,649.00 | 0.73% | 4,287,535 |
| Sep 2, 2026 | 1,671.00 | 1,680.00 | 1,600.00 | 1,637.00 | 1,637.00 | -3.02% | 437,719 |
| Sep 1, 2026 | 1,661.00 | 1,706.00 | 1,617.00 | 1,688.00 | 1,688.00 | 1.75% | 1,002,267 |
| Aug 31, 2026 | 1,658.00 | 1,685.00 | 1,603.00 | 1,659.00 | 1,659.00 | -0.06% | 742,773 |
| Aug 28, 2026 | 1,570.00 | 1,674.00 | 1,544.00 | 1,660.00 | 1,660.00 | 7.65% | 1,808,249 |
| Aug 27, 2026 | 1,527.00 | 1,555.00 | 1,504.00 | 1,542.00 | 1,542.00 | 0.98% | 490,684 |
| Aug 26, 2026 | 1,523.00 | 1,550.00 | 1,488.00 | 1,527.00 | 1,527.00 | -1.29% | 566,512 |
| Aug 25, 2026 | 1,520.00 | 1,555.00 | 1,460.00 | 1,547.00 | 1,547.00 | 4.53% | 532,235 |
| Aug 24, 2026 | 1,473.00 | 1,528.00 | 1,458.00 | 1,480.00 | 1,480.00 | 0.48% | 573,794 |
| Aug 21, 2026 | 1,526.00 | 1,549.00 | 1,462.00 | 1,473.00 | 1,473.00 | -3.28% | 754,198 |
| Aug 20, 2026 | 1,580.00 | 1,580.00 | 1,523.00 | 1,523.00 | 1,523.00 | -1.68% | 736,072 |
| Aug 19, 2026 | 1,532.00 | 1,687.00 | 1,501.00 | 1,549.00 | 1,549.00 | -0.26% | 1,808,320 |
| Aug 18, 2026 | 1,681.00 | 1,681.00 | 1,549.00 | 1,553.00 | 1,553.00 | -6.84% | 1,786,444 |
| Aug 14, 2026 | 1,609.00 | 1,845.00 | 1,605.00 | 1,667.00 | 1,667.00 | 3.60% | 12,014,963 |
| Aug 13, 2026 | 1,544.00 | 1,884.00 | 1,501.00 | 1,609.00 | 1,609.00 | 4.21% | 11,399,567 |
| Aug 12, 2026 | 1,542.00 | 1,585.00 | 1,491.00 | 1,544.00 | 1,544.00 | 0.19% | 1,225,399 |
| Aug 11, 2026 | 1,512.00 | 1,605.00 | 1,477.00 | 1,541.00 | 1,541.00 | 2.53% | 2,139,006 |
| Aug 10, 2026 | 1,525.00 | 1,530.00 | 1,481.00 | 1,503.00 | 1,503.00 | 0.74% | 1,020,146 |
| Aug 7, 2026 | 1,534.00 | 1,610.00 | 1,463.00 | 1,492.00 | 1,492.00 | -2.74% | 2,497,255 |
| Aug 6, 2026 | 1,576.00 | 1,650.00 | 1,486.00 | 1,534.00 | 1,534.00 | -3.76% | 4,536,735 |
| Aug 5, 2026 | 1,700.00 | 1,858.00 | 1,578.00 | 1,594.00 | 1,594.00 | -4.21% | 16,146,260 |
| Aug 4, 2026 | 1,280.00 | 1,664.00 | 1,220.00 | 1,664.00 | 1,664.00 | 30.00% | 7,070,748 |
| Aug 3, 2026 | 1,290.00 | 1,338.00 | 1,251.00 | 1,280.00 | 1,280.00 | 0.95% | 1,112,322 |
| Jul 31, 2026 | 1,286.00 | 1,388.00 | 1,264.00 | 1,268.00 | 1,268.00 | 2.59% | 1,532,248 |
| Jul 30, 2026 | 1,302.00 | 1,422.00 | 1,190.00 | 1,236.00 | 1,236.00 | -8.92% | 1,403,295 |
| Jul 29, 2026 | 1,521.00 | 1,599.00 | 1,306.00 | 1,357.00 | 1,357.00 | -9.29% | 1,822,100 |
| Jul 28, 2026 | 1,570.00 | 1,574.00 | 1,460.00 | 1,496.00 | 1,496.00 | -7.71% | 1,387,911 |
| Jul 27, 2026 | 1,650.00 | 1,710.00 | 1,570.00 | 1,621.00 | 1,621.00 | -1.76% | 1,397,915 |