Skip to main content
logo
Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,165.00
-85.00 (-3.78%)
At close: Nov 18, 2025

Studio Samick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252,165.002,240.002,140.002,200.002,200.001.62%40,919
Nov 18, 20252,270.002,270.002,165.002,165.002,165.00-3.78%49,535
Nov 17, 20252,330.002,350.002,245.002,250.002,250.00-2.81%42,982
Nov 14, 20252,305.002,400.002,270.002,315.002,315.00-0.86%62,628
Nov 13, 20252,340.002,345.002,285.002,335.002,335.000.21%67,222
Nov 12, 20252,245.002,340.002,220.002,330.002,330.004.72%78,003
Nov 11, 20252,315.002,370.002,195.002,225.002,225.00-3.05%105,351
Nov 10, 20252,245.002,325.002,240.002,295.002,295.001.32%122,974
Nov 7, 20252,265.002,340.002,205.002,265.002,265.00-0.88%55,451
Nov 6, 20252,290.002,340.002,255.002,285.002,285.00-1.08%49,252
Nov 5, 20252,300.002,340.002,155.002,310.002,310.001.54%108,079
Nov 4, 20252,310.002,315.002,220.002,275.002,275.00-0.66%74,075
Nov 3, 20252,350.002,380.002,285.002,290.002,290.00-2.55%65,479
Oct 31, 20252,300.002,380.002,250.002,350.002,350.002.17%78,959
Oct 30, 20252,350.002,365.002,280.002,300.002,300.00-2.75%81,694
Oct 29, 20252,420.002,425.002,350.002,365.002,365.00-2.07%98,078
Oct 28, 20252,425.002,430.002,380.002,415.002,415.00-0.41%54,470
Oct 27, 20252,430.002,455.002,405.002,425.002,425.00-0.21%56,201
Oct 24, 20252,465.002,545.002,420.002,430.002,430.00-2.02%74,027
Oct 23, 20252,510.002,560.002,470.002,480.002,480.00-1.00%64,074
Oct 22, 20252,450.002,540.002,390.002,505.002,505.003.30%169,678
Oct 21, 20252,565.002,620.002,415.002,425.002,425.00-5.27%344,531
Oct 20, 20252,545.002,940.002,520.002,560.002,560.000.59%1,774,100
Oct 17, 20252,630.002,630.002,530.002,545.002,545.00-3.42%211,122
Oct 16, 20252,720.002,745.002,620.002,635.002,635.00-3.83%134,393
Oct 15, 20252,730.002,780.002,720.002,740.002,740.000.18%55,922
Oct 14, 20252,810.002,820.002,685.002,735.002,735.00-2.67%156,828
Oct 13, 20252,740.002,825.002,680.002,810.002,810.000.18%73,265
Oct 10, 20252,840.002,890.002,740.002,805.002,805.00-1.06%96,904
Oct 2, 20252,830.002,885.002,795.002,835.002,835.000.18%74,826
Oct 1, 20252,830.002,900.002,795.002,830.002,830.00-109,156
Sep 30, 20253,000.003,060.002,810.002,830.002,830.00-6.14%391,842
Sep 29, 20253,095.003,160.002,985.003,015.003,015.00-0.99%175,631
Sep 26, 20253,085.003,285.003,010.003,045.003,045.00-15.42%1,070,619
Sep 25, 20253,850.003,850.003,555.003,600.003,600.00-6.49%92,899
Sep 24, 20253,870.003,895.003,770.003,850.003,850.000.39%30,444
Sep 23, 20253,995.004,040.003,800.003,835.003,835.00-3.16%53,320
Sep 22, 20253,970.003,990.003,900.003,960.003,960.000.64%29,858
Sep 19, 20254,035.004,035.003,880.003,935.003,935.00-1.38%50,706
Sep 18, 20254,025.004,025.003,910.003,990.003,990.000.38%37,438
Sep 17, 20253,935.004,030.003,880.003,975.003,975.001.02%41,259
Sep 16, 20254,140.004,175.003,825.003,935.003,935.00-6.53%165,117
Sep 15, 20254,080.004,215.003,995.004,210.004,210.004.60%70,715
Sep 12, 20254,195.004,195.004,025.004,025.004,025.00-3.13%102,543
Sep 11, 20254,300.004,300.004,130.004,155.004,155.00-2.58%127,716
Sep 10, 20254,290.004,365.004,225.004,265.004,265.00-0.35%142,515
Sep 9, 20254,470.004,700.004,270.004,280.004,280.00-5.73%682,765
Sep 8, 20255,440.005,440.004,445.004,540.004,540.0013.03%3,709,324
Sep 5, 20254,070.004,096.674,003.334,016.674,016.67-0.58%609,155
Sep 4, 20253,970.004,050.003,913.334,040.004,040.002.19%240,176