Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,862.00
-17.00 (-0.90%)
Jul 22, 2026, 3:30 PM KST
Samkee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,935.00 | 2,150.00 | 1,851.00 | 1,936.00 | - | 3.03% | 4,096,572 |
| Jul 21, 2026 | 2,045.00 | 2,100.00 | 1,863.00 | 1,879.00 | 1,879.00 | -4.23% | 4,961,655 |
| Jul 20, 2026 | 1,895.00 | 2,150.00 | 1,675.00 | 1,962.00 | 1,962.00 | 2.45% | 10,303,309 |
| Jul 16, 2026 | 1,900.00 | 2,250.00 | 1,900.00 | 1,915.00 | 1,915.00 | 0.79% | 14,795,900 |
| Jul 15, 2026 | 1,868.00 | 1,955.00 | 1,777.00 | 1,900.00 | 1,900.00 | 2.15% | 3,354,713 |
| Jul 14, 2026 | 1,980.00 | 2,000.00 | 1,688.00 | 1,860.00 | 1,860.00 | 1.09% | 3,557,444 |
| Jul 13, 2026 | 1,795.00 | 2,030.00 | 1,757.00 | 1,840.00 | 1,840.00 | 1.66% | 7,949,164 |
| Jul 10, 2026 | 1,643.00 | 2,010.00 | 1,566.00 | 1,810.00 | 1,810.00 | 9.70% | 15,242,748 |
| Jul 9, 2026 | 1,780.00 | 1,867.00 | 1,607.00 | 1,650.00 | 1,650.00 | -7.30% | 3,017,380 |
| Jul 8, 2026 | 1,830.00 | 2,065.00 | 1,765.00 | 1,780.00 | 1,780.00 | -6.22% | 4,997,687 |
| Jul 7, 2026 | 1,740.00 | 2,215.00 | 1,725.00 | 1,898.00 | 1,898.00 | 1.71% | 16,391,940 |
| Jul 6, 2026 | 1,720.00 | 2,200.00 | 1,510.00 | 1,866.00 | 1,866.00 | 3.61% | 25,843,830 |
| Jul 3, 2026 | 2,345.00 | 2,345.00 | 1,790.00 | 1,801.00 | 1,801.00 | -0.17% | 21,565,065 |
| Jul 2, 2026 | 1,375.00 | 1,804.00 | 1,288.00 | 1,804.00 | 1,804.00 | 29.97% | 4,192,543 |
| Jul 1, 2026 | 1,500.00 | 1,634.00 | 1,353.00 | 1,388.00 | 1,388.00 | -10.45% | 4,688,598 |
| Jun 30, 2026 | 1,851.00 | 1,888.00 | 1,544.00 | 1,550.00 | 1,550.00 | -18.72% | 6,739,430 |
| Jun 29, 2026 | 1,969.00 | 2,200.00 | 1,663.00 | 1,907.00 | 1,907.00 | 3.98% | 38,923,820 |
| Jun 26, 2026 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 29.98% | 2,730,681 |
| Jun 25, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 29.93% | 279,031 |
| Jun 24, 2026 | 1,000.00 | 1,086.00 | 985.00 | 1,086.00 | 1,086.00 | 29.90% | 965,602 |
| Jun 23, 2026 | 915.00 | 943.00 | 836.00 | 836.00 | 836.00 | -8.63% | 382,847 |
| Jun 22, 2026 | 989.00 | 1,001.00 | 912.00 | 915.00 | 915.00 | -4.89% | 206,094 |
| Jun 19, 2026 | 990.00 | 999.00 | 941.00 | 962.00 | 962.00 | -2.93% | 179,132 |
| Jun 18, 2026 | 1,029.00 | 1,049.00 | 988.00 | 991.00 | 991.00 | -3.69% | 90,552 |
| Jun 17, 2026 | 1,004.00 | 1,042.00 | 1,003.00 | 1,029.00 | 1,029.00 | 0.39% | 93,811 |
| Jun 16, 2026 | 1,031.00 | 1,031.00 | 958.00 | 1,025.00 | 1,025.00 | 0.49% | 64,115 |
| Jun 15, 2026 | 1,049.00 | 1,049.00 | 1,005.00 | 1,020.00 | 1,020.00 | 0.49% | 114,039 |
| Jun 12, 2026 | 993.00 | 1,049.00 | 993.00 | 1,015.00 | 1,015.00 | 1.10% | 124,240 |
| Jun 11, 2026 | 976.00 | 1,023.00 | 935.00 | 1,004.00 | 1,004.00 | 2.34% | 96,927 |
| Jun 10, 2026 | 997.00 | 1,018.00 | 933.00 | 981.00 | 981.00 | -1.90% | 119,441 |
| Jun 9, 2026 | 919.00 | 1,011.00 | 913.00 | 1,000.00 | 1,000.00 | 6.38% | 155,437 |
| Jun 8, 2026 | 990.00 | 1,029.00 | 929.00 | 940.00 | 940.00 | -9.00% | 276,397 |
| Jun 5, 2026 | 1,030.00 | 1,040.00 | 983.00 | 1,033.00 | 1,033.00 | 0.29% | 171,559 |
| Jun 4, 2026 | 1,010.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | -0.87% | 93,677 |
| Jun 2, 2026 | 1,025.00 | 1,039.00 | 981.00 | 1,039.00 | 1,039.00 | - | 327,132 |
| Jun 1, 2026 | 1,130.00 | 1,131.00 | 1,025.00 | 1,039.00 | 1,039.00 | -7.97% | 352,348 |
| May 29, 2026 | 1,162.00 | 1,190.00 | 1,068.00 | 1,129.00 | 1,129.00 | -2.84% | 278,334 |
| May 28, 2026 | 1,181.00 | 1,209.00 | 1,090.00 | 1,162.00 | 1,162.00 | -1.61% | 190,689 |
| May 27, 2026 | 1,240.00 | 1,249.00 | 1,162.00 | 1,181.00 | 1,181.00 | -4.76% | 283,321 |
| May 26, 2026 | 1,258.00 | 1,334.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.43% | 241,906 |
| May 22, 2026 | 1,226.00 | 1,264.00 | 1,201.00 | 1,258.00 | 1,258.00 | 2.61% | 120,830 |
| May 21, 2026 | 1,193.00 | 1,243.00 | 1,193.00 | 1,226.00 | 1,226.00 | 2.77% | 97,380 |
| May 20, 2026 | 1,261.00 | 1,262.00 | 1,170.00 | 1,193.00 | 1,193.00 | -5.39% | 189,071 |
| May 19, 2026 | 1,264.00 | 1,300.00 | 1,229.00 | 1,261.00 | 1,261.00 | -1.10% | 94,773 |
| May 18, 2026 | 1,262.00 | 1,310.00 | 1,226.00 | 1,275.00 | 1,275.00 | -2.00% | 270,045 |
| May 15, 2026 | 1,340.00 | 1,398.00 | 1,291.00 | 1,301.00 | 1,301.00 | -2.91% | 196,799 |
| May 14, 2026 | 1,370.00 | 1,399.00 | 1,314.00 | 1,340.00 | 1,340.00 | -2.19% | 173,928 |
| May 13, 2026 | 1,310.00 | 1,425.00 | 1,290.00 | 1,370.00 | 1,370.00 | 3.16% | 438,352 |
| May 12, 2026 | 1,371.00 | 1,423.00 | 1,308.00 | 1,328.00 | 1,328.00 | -3.14% | 319,274 |
| May 11, 2026 | 1,426.00 | 1,439.00 | 1,370.00 | 1,371.00 | 1,371.00 | -3.86% | 334,241 |