Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,396.00
-64.00 (-4.38%)
Oct 30, 2026, 3:30 PM KST
Samkee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,465.00 | 1,499.00 | 1,385.00 | 1,396.00 | 1,396.00 | -4.38% | 329,172 |
| Oct 29, 2026 | 1,577.00 | 1,577.00 | 1,440.00 | 1,460.00 | 1,460.00 | -7.42% | 525,966 |
| Oct 28, 2026 | 1,525.00 | 1,700.00 | 1,525.00 | 1,577.00 | 1,577.00 | 4.30% | 1,278,307 |
| Oct 27, 2026 | 1,458.00 | 1,532.00 | 1,458.00 | 1,512.00 | 1,512.00 | 3.70% | 343,978 |
| Oct 26, 2026 | 1,469.00 | 1,513.00 | 1,447.00 | 1,458.00 | 1,458.00 | -1.62% | 312,079 |
| Oct 23, 2026 | 1,510.00 | 1,530.00 | 1,439.00 | 1,482.00 | 1,482.00 | -3.77% | 473,032 |
| Oct 22, 2026 | 1,616.00 | 1,650.00 | 1,535.00 | 1,540.00 | 1,540.00 | -5.70% | 545,358 |
| Oct 21, 2026 | 1,642.00 | 1,666.00 | 1,600.00 | 1,633.00 | 1,633.00 | -0.55% | 541,393 |
| Oct 20, 2026 | 1,646.00 | 1,699.00 | 1,613.00 | 1,642.00 | 1,642.00 | -1.62% | 832,386 |
| Oct 19, 2026 | 1,575.00 | 1,787.00 | 1,550.00 | 1,669.00 | 1,669.00 | 5.70% | 5,822,025 |
| Oct 16, 2026 | 1,520.00 | 1,623.00 | 1,510.00 | 1,579.00 | 1,579.00 | 5.06% | 580,715 |
| Oct 15, 2026 | 1,530.00 | 1,575.00 | 1,488.00 | 1,503.00 | 1,503.00 | -5.77% | 667,621 |
| Oct 14, 2026 | 1,626.00 | 1,640.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.48% | 439,385 |
| Oct 13, 2026 | 1,598.00 | 1,650.00 | 1,562.00 | 1,619.00 | 1,619.00 | -1.58% | 755,953 |
| Oct 12, 2026 | 1,740.00 | 1,771.00 | 1,620.00 | 1,645.00 | 1,645.00 | -4.36% | 1,627,050 |
| Oct 8, 2026 | 1,625.00 | 1,997.00 | 1,625.00 | 1,720.00 | 1,720.00 | 7.17% | 20,688,161 |
| 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% | 737,833 |
| 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% | 887,239 |
| Sep 28, 2026 | 1,637.00 | 1,668.00 | 1,623.00 | 1,632.00 | 1,632.00 | -0.31% | 738,299 |
| Sep 23, 2026 | 1,583.00 | 1,826.00 | 1,564.00 | 1,637.00 | 1,637.00 | 2.18% | 9,059,094 |
| Sep 22, 2026 | 1,549.00 | 1,730.00 | 1,466.00 | 1,602.00 | 1,602.00 | 3.42% | 2,204,423 |
| Sep 21, 2026 | 1,621.00 | 1,630.00 | 1,548.00 | 1,549.00 | 1,549.00 | -4.44% | 534,297 |
| Sep 18, 2026 | 1,647.00 | 1,668.00 | 1,583.00 | 1,621.00 | 1,621.00 | - | 502,667 |
| Sep 17, 2026 | 1,629.00 | 1,657.00 | 1,615.00 | 1,621.00 | 1,621.00 | -0.43% | 282,359 |
| Sep 16, 2026 | 1,712.00 | 1,712.00 | 1,620.00 | 1,628.00 | 1,628.00 | -3.95% | 376,917 |
| 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% | 652,610 |
| Sep 11, 2026 | 1,699.00 | 1,738.00 | 1,674.00 | 1,715.00 | 1,715.00 | 0.59% | 494,920 |
| Sep 10, 2026 | 1,672.00 | 1,708.00 | 1,620.00 | 1,705.00 | 1,705.00 | 2.10% | 553,693 |
| Sep 9, 2026 | 1,697.00 | 1,734.00 | 1,660.00 | 1,670.00 | 1,670.00 | -2.28% | 509,519 |
| 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% | 1,062,243 |
| Sep 4, 2026 | 1,660.00 | 1,785.00 | 1,660.00 | 1,730.00 | 1,730.00 | 4.91% | 2,047,022 |
| Sep 3, 2026 | 1,638.00 | 1,850.00 | 1,610.00 | 1,649.00 | 1,649.00 | 0.73% | 4,299,048 |
| Sep 2, 2026 | 1,671.00 | 1,680.00 | 1,600.00 | 1,637.00 | 1,637.00 | -3.02% | 440,150 |
| 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% | 747,541 |
| Aug 28, 2026 | 1,570.00 | 1,674.00 | 1,544.00 | 1,660.00 | 1,660.00 | 7.65% | 1,818,265 |
| Aug 27, 2026 | 1,527.00 | 1,555.00 | 1,504.00 | 1,542.00 | 1,542.00 | 0.98% | 496,277 |
| Aug 26, 2026 | 1,523.00 | 1,550.00 | 1,488.00 | 1,527.00 | 1,527.00 | -1.29% | 571,232 |
| Aug 25, 2026 | 1,520.00 | 1,555.00 | 1,460.00 | 1,547.00 | 1,547.00 | 4.53% | 540,169 |
| 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% | 774,335 |
| Aug 20, 2026 | 1,580.00 | 1,580.00 | 1,523.00 | 1,523.00 | 1,523.00 | -1.68% | 739,390 |
| Aug 19, 2026 | 1,532.00 | 1,687.00 | 1,501.00 | 1,549.00 | 1,549.00 | -0.26% | 1,813,475 |
| Aug 18, 2026 | 1,681.00 | 1,681.00 | 1,549.00 | 1,553.00 | 1,553.00 | -6.84% | 1,799,994 |