Skip to main content
logo
Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,835.00
+5.00 (0.18%)
At close: Oct 2, 2025

Studio Samick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,840.002,890.002,740.002,805.002,805.00-1.06%96,208
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
Sep 3, 20254,050.004,050.003,890.003,953.333,953.33-2.39%264,317
Sep 2, 20253,970.004,050.003,916.674,050.004,050.001.76%219,791
Sep 1, 20254,073.334,110.003,936.673,980.003,980.00-3.86%455,570
Aug 29, 20254,240.004,240.003,990.004,140.004,140.00-2.20%726,173
Aug 28, 20254,003.334,286.673,926.674,233.334,233.338.55%2,072,693
Aug 27, 20253,510.003,970.003,506.673,900.003,900.0011.22%2,747,492
Aug 26, 20253,713.333,713.333,403.333,506.673,506.67-5.65%1,100,846
Aug 25, 20253,510.004,433.333,510.003,716.673,716.676.19%6,067,124
Aug 22, 20253,306.673,500.003,306.673,500.003,500.005.95%233,348
Aug 21, 20253,236.673,320.003,193.333,303.333,303.332.06%106,247
Aug 20, 20253,120.003,250.003,100.003,236.673,236.672.32%89,945
Aug 19, 20253,133.333,230.003,120.003,163.333,163.331.17%78,542
Aug 18, 20253,073.333,160.003,073.333,126.673,126.671.74%89,435
Aug 14, 20252,956.673,110.002,956.673,073.333,073.331.77%96,470
Aug 13, 20253,046.673,066.672,993.333,020.003,020.00-0.98%42,437
Aug 12, 20253,083.333,126.673,033.333,050.003,050.00-1.29%56,309
Aug 11, 20253,000.003,116.672,996.673,090.003,090.002.09%99,902
Aug 8, 20252,936.673,046.672,933.333,026.673,026.673.06%61,493
Aug 7, 20252,900.002,940.002,900.002,936.672,936.671.85%21,998
Aug 6, 20252,856.672,923.332,856.672,883.332,883.330.12%13,874
Aug 5, 20252,866.672,913.332,833.332,880.002,880.001.89%27,398
Aug 4, 20252,810.002,846.672,766.672,826.672,826.670.59%38,468
Aug 1, 20252,873.332,950.002,790.002,810.002,810.00-3.66%66,155
Jul 31, 20252,910.002,950.002,886.672,916.672,916.670.23%28,814
Jul 30, 20252,943.332,943.332,883.332,910.002,910.00-26,339
Jul 29, 20252,916.672,956.672,856.672,910.002,910.00-14,483
Jul 28, 20252,970.002,970.002,873.332,910.002,910.00-1.13%97,385
Jul 25, 20252,893.332,956.672,880.002,943.332,943.330.80%25,403