Samkee Corp. (KOSDAQ:122350)
South Korea · Delayed Price · Currency is KRW 1,486.00
+6.00 (0.41%)
Aug 25, 2026, 10:20 AM KST
Samkee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1,520.00 | 1,524.00 | 1,483.00 | 1,505.00 | - | 1.69% | 92,824 |
| 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 |
| Jul 24, 2026 | 1,867.00 | 1,867.00 | 1,636.00 | 1,650.00 | 1,650.00 | -11.95% | 2,156,713 |
| Jul 23, 2026 | 1,890.00 | 1,955.00 | 1,850.00 | 1,874.00 | 1,874.00 | 0.64% | 2,153,948 |
| Jul 22, 2026 | 1,935.00 | 2,150.00 | 1,851.00 | 1,862.00 | 1,862.00 | -0.90% | 4,926,824 |
| 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 |