Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,261.00
-14.00 (-1.10%)
May 19, 2026, 3:30 PM KST
Samkee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1,262.00 | 1,310.00 | 1,226.00 | 1,275.00 | 1,275.00 | -2.00% | 269,018 |
| 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 |
| May 8, 2026 | 1,427.00 | 1,454.00 | 1,405.00 | 1,426.00 | 1,426.00 | -0.07% | 200,423 |
| May 7, 2026 | 1,473.00 | 1,494.00 | 1,426.00 | 1,427.00 | 1,427.00 | -3.12% | 256,355 |
| May 6, 2026 | 1,515.00 | 1,525.00 | 1,462.00 | 1,473.00 | 1,473.00 | -2.32% | 298,932 |
| May 4, 2026 | 1,514.00 | 1,548.00 | 1,502.00 | 1,508.00 | 1,508.00 | 0.13% | 186,587 |
| Apr 30, 2026 | 1,545.00 | 1,562.00 | 1,502.00 | 1,506.00 | 1,506.00 | -2.52% | 220,639 |
| Apr 29, 2026 | 1,543.00 | 1,551.00 | 1,505.00 | 1,545.00 | 1,545.00 | 0.13% | 190,439 |
| Apr 28, 2026 | 1,527.00 | 1,568.00 | 1,516.00 | 1,543.00 | 1,543.00 | 1.05% | 266,919 |
| Apr 27, 2026 | 1,512.00 | 1,568.00 | 1,512.00 | 1,527.00 | 1,527.00 | 0.99% | 256,577 |
| Apr 24, 2026 | 1,514.00 | 1,548.00 | 1,489.00 | 1,512.00 | 1,512.00 | -0.26% | 227,772 |
| Apr 23, 2026 | 1,550.00 | 1,558.00 | 1,488.00 | 1,516.00 | 1,516.00 | -2.13% | 311,430 |
| Apr 22, 2026 | 1,575.00 | 1,600.00 | 1,460.00 | 1,549.00 | 1,549.00 | -1.65% | 481,024 |
| Apr 21, 2026 | 1,544.00 | 1,698.00 | 1,500.00 | 1,575.00 | 1,575.00 | 4.10% | 3,828,812 |
| Apr 20, 2026 | 1,531.00 | 1,540.00 | 1,495.00 | 1,513.00 | 1,513.00 | -0.13% | 90,505 |
| Apr 17, 2026 | 1,517.00 | 1,531.00 | 1,499.00 | 1,515.00 | 1,515.00 | -0.85% | 135,894 |
| Apr 16, 2026 | 1,516.00 | 1,550.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.86% | 168,162 |
| Apr 15, 2026 | 1,523.00 | 1,549.00 | 1,497.00 | 1,515.00 | 1,515.00 | -0.33% | 174,172 |
| Apr 14, 2026 | 1,480.00 | 1,533.00 | 1,459.00 | 1,520.00 | 1,520.00 | 4.47% | 141,260 |
| Apr 13, 2026 | 1,476.00 | 1,483.00 | 1,445.00 | 1,455.00 | 1,455.00 | -1.42% | 82,479 |
| Apr 10, 2026 | 1,445.00 | 1,485.00 | 1,443.00 | 1,476.00 | 1,476.00 | 2.71% | 111,761 |
| Apr 9, 2026 | 1,501.00 | 1,501.00 | 1,430.00 | 1,437.00 | 1,437.00 | -3.49% | 107,969 |
| Apr 8, 2026 | 1,422.00 | 1,489.00 | 1,422.00 | 1,489.00 | 1,489.00 | 6.28% | 160,458 |
| Apr 7, 2026 | 1,406.00 | 1,443.00 | 1,398.00 | 1,401.00 | 1,401.00 | -0.36% | 112,966 |
| Apr 6, 2026 | 1,416.00 | 1,449.00 | 1,392.00 | 1,406.00 | 1,406.00 | -0.71% | 69,022 |
| Apr 3, 2026 | 1,393.00 | 1,450.00 | 1,393.00 | 1,416.00 | 1,416.00 | 1.65% | 132,084 |
| Apr 2, 2026 | 1,536.00 | 1,536.00 | 1,383.00 | 1,393.00 | 1,393.00 | -6.64% | 201,508 |
| Apr 1, 2026 | 1,448.00 | 1,499.00 | 1,441.00 | 1,492.00 | 1,492.00 | 4.34% | 146,877 |
| Mar 31, 2026 | 1,473.00 | 1,507.00 | 1,420.00 | 1,430.00 | 1,430.00 | -2.92% | 127,851 |
| Mar 30, 2026 | 1,485.00 | 1,497.00 | 1,420.00 | 1,473.00 | 1,473.00 | -1.73% | 125,862 |
| Mar 27, 2026 | 1,510.00 | 1,510.00 | 1,451.00 | 1,499.00 | 1,499.00 | -0.73% | 140,770 |
| Mar 26, 2026 | 1,536.00 | 1,537.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.69% | 95,358 |
| Mar 25, 2026 | 1,546.00 | 1,574.00 | 1,530.00 | 1,536.00 | 1,536.00 | -0.58% | 118,158 |
| Mar 24, 2026 | 1,530.00 | 1,572.00 | 1,508.00 | 1,545.00 | 1,545.00 | 2.79% | 276,999 |
| Mar 23, 2026 | 1,543.00 | 1,545.00 | 1,486.00 | 1,503.00 | 1,503.00 | -2.59% | 179,576 |
| Mar 20, 2026 | 1,463.00 | 1,580.00 | 1,452.00 | 1,543.00 | 1,543.00 | 6.63% | 313,406 |
| Mar 19, 2026 | 1,497.00 | 1,501.00 | 1,441.00 | 1,447.00 | 1,447.00 | -3.34% | 148,321 |
| Mar 18, 2026 | 1,509.00 | 1,536.00 | 1,493.00 | 1,497.00 | 1,497.00 | -0.93% | 197,756 |
| Mar 17, 2026 | 1,575.00 | 1,575.00 | 1,494.00 | 1,511.00 | 1,511.00 | -0.53% | 217,669 |
| Mar 16, 2026 | 1,527.00 | 1,582.00 | 1,503.00 | 1,519.00 | 1,519.00 | -0.39% | 120,876 |
| Mar 13, 2026 | 1,550.00 | 1,552.00 | 1,476.00 | 1,525.00 | 1,525.00 | -1.87% | 111,463 |
| Mar 12, 2026 | 1,562.00 | 1,590.00 | 1,520.00 | 1,554.00 | 1,554.00 | -0.51% | 196,701 |
| Mar 11, 2026 | 1,532.00 | 1,610.00 | 1,532.00 | 1,562.00 | 1,562.00 | 2.49% | 247,727 |
| Mar 10, 2026 | 1,504.00 | 1,570.00 | 1,494.00 | 1,524.00 | 1,524.00 | 4.31% | 192,239 |
| Mar 9, 2026 | 1,450.00 | 1,505.00 | 1,400.00 | 1,461.00 | 1,461.00 | -5.68% | 264,693 |
| Mar 6, 2026 | 1,542.00 | 1,640.00 | 1,501.00 | 1,549.00 | 1,549.00 | 0.45% | 312,592 |