Skip to main content
logo
Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
-45.00 (-2.03%)
At close: Feb 2, 2026

Studio Samick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262,255.002,275.002,210.002,255.002,255.00-42,125
Feb 3, 20262,190.002,295.002,170.002,255.002,255.003.92%63,542
Feb 2, 20262,210.002,235.002,165.002,170.002,170.00-2.03%55,782
Jan 30, 20262,255.002,265.002,210.002,215.002,215.00-1.77%85,126
Jan 29, 20262,350.002,360.002,245.002,255.002,255.00-3.22%93,662
Jan 28, 20262,295.002,330.002,280.002,330.002,330.002.42%40,184
Jan 27, 20262,360.002,360.002,275.002,275.002,275.00-1.09%29,960
Jan 26, 20262,280.002,380.002,225.002,300.002,300.002.68%129,534
Jan 23, 20262,250.002,250.002,215.002,240.002,240.00-0.22%12,605
Jan 22, 20262,250.002,255.002,220.002,245.002,245.000.67%20,679
Jan 21, 20262,215.002,245.002,185.002,230.002,230.000.68%26,166
Jan 20, 20262,190.002,235.002,150.002,215.002,215.002.07%35,546
Jan 19, 20262,170.002,230.002,155.002,170.002,170.00-57,450
Jan 16, 20262,230.002,255.002,165.002,170.002,170.00-2.69%42,094
Jan 15, 20262,175.002,230.002,150.002,230.002,230.003.24%34,800
Jan 14, 20262,150.002,195.002,150.002,160.002,160.000.23%23,601
Jan 13, 20262,175.002,245.002,145.002,155.002,155.00-0.92%44,393
Jan 12, 20262,170.002,265.002,155.002,175.002,175.00-0.46%28,799
Jan 9, 20262,205.002,205.002,170.002,185.002,185.00-1.13%30,563
Jan 8, 20262,255.002,255.002,160.002,210.002,210.00-2.00%62,745
Jan 7, 20262,300.002,350.002,240.002,255.002,255.00-1.96%43,530
Jan 6, 20262,275.002,340.002,270.002,300.002,300.000.22%27,778
Jan 5, 20262,285.002,340.002,280.002,295.002,295.000.44%39,874
Jan 2, 20262,275.002,310.002,235.002,285.002,285.00-0.22%28,104
Dec 30, 20252,280.002,295.002,225.002,290.002,290.00-0.43%48,200
Dec 29, 20252,380.002,380.002,270.002,300.002,300.00-4.56%62,185
Dec 26, 20252,425.002,480.002,390.002,410.002,410.00-0.62%51,277
Dec 24, 20252,440.002,455.002,420.002,425.002,425.00-1.22%39,352
Dec 23, 20252,430.002,490.002,430.002,455.002,455.001.03%67,542
Dec 22, 20252,465.002,465.002,390.002,430.002,430.001.25%49,661
Dec 19, 20252,395.002,415.002,355.002,400.002,400.000.21%43,987
Dec 18, 20252,365.002,400.002,320.002,395.002,395.00-31,182
Dec 17, 20252,360.002,405.002,340.002,395.002,395.000.63%28,541
Dec 16, 20252,375.002,415.002,335.002,380.002,380.00-37,338
Dec 15, 20252,370.002,425.002,355.002,380.002,380.00-45,598
Dec 12, 20252,390.002,435.002,345.002,380.002,380.00-1.24%42,800
Dec 11, 20252,350.002,440.002,340.002,410.002,410.002.55%43,941
Dec 10, 20252,330.002,430.002,330.002,350.002,350.00-0.21%79,834
Dec 9, 20252,380.002,400.002,335.002,355.002,355.00-1.05%38,882
Dec 8, 20252,380.002,480.002,370.002,380.002,380.00-135,512
Dec 5, 20252,400.002,405.002,330.002,380.002,380.00-0.83%52,795
Dec 4, 20252,330.002,400.002,305.002,400.002,400.003.23%62,426
Dec 3, 20252,285.002,340.002,285.002,325.002,325.001.09%44,811
Dec 2, 20252,270.002,305.002,230.002,300.002,300.002.22%19,648
Dec 1, 20252,285.002,310.002,230.002,250.002,250.00-0.66%38,570
Nov 28, 20252,275.002,340.002,250.002,265.002,265.00-0.66%89,962
Nov 27, 20252,305.002,320.002,255.002,280.002,280.000.22%29,958
Nov 26, 20252,215.002,315.002,175.002,275.002,275.003.17%72,795
Nov 25, 20252,200.002,320.002,155.002,205.002,205.00-0.90%56,869
Nov 24, 20252,190.002,325.002,145.002,225.002,225.001.60%63,563