Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea · Delayed Price · Currency is KRW 9,270.00
+190.00 (2.09%)
Last updated: Aug 11, 2025
Studio Samick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8,870.00 | 9,330.00 | 8,870.00 | 9,220.00 | - | 1.77% | 32,157 |
| Aug 13, 2025 | 9,140.00 | 9,200.00 | 8,980.00 | 9,060.00 | - | -0.98% | 14,146 |
| Aug 12, 2025 | 9,250.00 | 9,380.00 | 9,100.00 | 9,150.00 | - | -1.29% | 18,770 |
| Aug 11, 2025 | 9,000.00 | 9,350.00 | 8,990.00 | 9,270.00 | - | 2.09% | 33,301 |
| Aug 8, 2025 | 8,810.00 | 9,140.00 | 8,800.00 | 9,080.00 | - | 3.06% | 20,498 |
| Aug 7, 2025 | 8,700.00 | 8,820.00 | 8,700.00 | 8,810.00 | - | 1.85% | 7,333 |
| Aug 6, 2025 | 8,570.00 | 8,770.00 | 8,570.00 | 8,650.00 | - | 0.12% | 4,625 |
| Aug 5, 2025 | 8,600.00 | 8,740.00 | 8,500.00 | 8,640.00 | - | 1.89% | 9,133 |
| Aug 4, 2025 | 8,430.00 | 8,540.00 | 8,300.00 | 8,480.00 | - | 0.59% | 12,823 |
| Aug 1, 2025 | 8,620.00 | 8,850.00 | 8,370.00 | 8,430.00 | - | -3.66% | 22,052 |
| Jul 31, 2025 | 8,730.00 | 8,850.00 | 8,660.00 | 8,750.00 | - | 0.23% | 9,605 |
| Jul 30, 2025 | 8,830.00 | 8,830.00 | 8,650.00 | 8,730.00 | - | - | 8,780 |
| Jul 29, 2025 | 8,750.00 | 8,870.00 | 8,570.00 | 8,730.00 | - | - | 4,828 |
| Jul 28, 2025 | 8,910.00 | 8,910.00 | 8,620.00 | 8,730.00 | - | -1.13% | 32,462 |
| Jul 25, 2025 | 8,680.00 | 8,870.00 | 8,640.00 | 8,830.00 | - | 0.80% | 8,468 |
| Jul 24, 2025 | 8,900.00 | 8,900.00 | 8,710.00 | 8,760.00 | - | -0.68% | 7,207 |
| Jul 23, 2025 | 8,800.00 | 9,110.00 | 8,570.00 | 8,820.00 | - | 1.15% | 35,096 |
| Jul 22, 2025 | 8,710.00 | 8,830.00 | 8,660.00 | 8,720.00 | - | -0.57% | 8,177 |
| Jul 21, 2025 | 8,530.00 | 8,830.00 | 8,530.00 | 8,770.00 | - | - | 10,909 |
| Jul 18, 2025 | 8,680.00 | 8,790.00 | 8,680.00 | 8,770.00 | - | -0.34% | 5,527 |
| Jul 17, 2025 | 8,750.00 | 8,800.00 | 8,580.00 | 8,800.00 | - | 0.92% | 6,206 |
| Jul 16, 2025 | 8,850.00 | 8,850.00 | 8,660.00 | 8,720.00 | - | -1.25% | 7,270 |
| Jul 15, 2025 | 8,770.00 | 8,850.00 | 8,730.00 | 8,830.00 | - | - | 12,229 |
| Jul 14, 2025 | 8,890.00 | 8,890.00 | 8,720.00 | 8,830.00 | - | -0.11% | 6,759 |
| Jul 11, 2025 | 8,780.00 | 8,860.00 | 8,720.00 | 8,840.00 | - | 0.80% | 11,385 |
| Jul 10, 2025 | 8,730.00 | 8,880.00 | 8,690.00 | 8,770.00 | - | - | 11,969 |
| Jul 9, 2025 | 8,830.00 | 9,000.00 | 8,710.00 | 8,770.00 | - | - | 22,511 |
| Jul 8, 2025 | 8,690.00 | 9,020.00 | 8,590.00 | 8,770.00 | - | 2.10% | 23,363 |
| Jul 7, 2025 | 8,660.00 | 8,850.00 | 8,560.00 | 8,590.00 | - | -1.60% | 17,703 |
| Jul 4, 2025 | 8,810.00 | 8,930.00 | 8,670.00 | 8,730.00 | - | -0.91% | 23,961 |
| Jul 3, 2025 | 8,850.00 | 8,880.00 | 8,640.00 | 8,810.00 | - | - | 68,440 |
| Jul 2, 2025 | 9,310.00 | 10,890.00 | 8,750.00 | 8,810.00 | - | -5.37% | 813,945 |
| Jul 1, 2025 | 9,340.00 | 9,350.00 | 9,270.00 | 9,310.00 | - | -0.53% | 7,154 |
| Jun 30, 2025 | 9,300.00 | 9,420.00 | 9,220.00 | 9,360.00 | - | -0.21% | 15,896 |
| Jun 27, 2025 | 9,380.00 | 9,600.00 | 9,320.00 | 9,380.00 | - | -0.85% | 11,480 |
| Jun 26, 2025 | 9,560.00 | 9,680.00 | 9,310.00 | 9,460.00 | - | -1.05% | 15,607 |
| Jun 25, 2025 | 9,480.00 | 9,650.00 | 9,340.00 | 9,560.00 | - | 0.63% | 28,089 |
| Jun 24, 2025 | 9,300.00 | 9,590.00 | 9,150.00 | 9,500.00 | - | 1.93% | 34,708 |
| Jun 23, 2025 | 8,840.00 | 9,720.00 | 8,610.00 | 9,320.00 | - | 5.31% | 186,044 |
| Jun 20, 2025 | 8,580.00 | 8,890.00 | 8,480.00 | 8,850.00 | - | 3.87% | 45,781 |
| Jun 19, 2025 | 8,430.00 | 8,580.00 | 8,430.00 | 8,520.00 | - | -0.12% | 4,046 |
| Jun 18, 2025 | 8,590.00 | 8,590.00 | 8,400.00 | 8,530.00 | - | - | 10,213 |
| Jun 17, 2025 | 8,490.00 | 8,780.00 | 8,280.00 | 8,530.00 | - | 0.71% | 31,627 |
| Jun 16, 2025 | 8,320.00 | 8,500.00 | 8,240.00 | 8,470.00 | - | 1.80% | 10,521 |
| Jun 13, 2025 | 8,350.00 | 8,360.00 | 8,160.00 | 8,320.00 | - | -0.36% | 20,128 |
| Jun 12, 2025 | 8,470.00 | 8,470.00 | 8,350.00 | 8,350.00 | - | -1.42% | 8,473 |
| Jun 11, 2025 | 8,390.00 | 8,490.00 | 8,320.00 | 8,470.00 | - | 1.93% | 10,991 |
| Jun 10, 2025 | 8,410.00 | 8,470.00 | 8,260.00 | 8,310.00 | - | -1.19% | 19,631 |
| Jun 9, 2025 | 8,350.00 | 8,430.00 | 8,340.00 | 8,410.00 | - | 0.72% | 12,275 |
| Jun 5, 2025 | 8,290.00 | 8,440.00 | 8,210.00 | 8,350.00 | - | 1.83% | 22,710 |