Skip to main content
logo
Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,975.00
+40.00 (1.02%)
At close: Sep 17, 2025

Studio Samick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 24, 20252,966.672,966.672,903.332,920.002,920.00-0.68%21,620
Jul 23, 20252,933.333,036.672,856.672,940.002,940.001.15%105,287
Jul 22, 20252,903.332,943.332,886.672,906.672,906.67-0.57%24,530
Jul 21, 20252,843.332,943.332,843.332,923.332,923.33-32,726
Jul 18, 20252,893.332,930.002,893.332,923.332,923.33-0.34%16,580
Jul 17, 20252,916.672,933.332,860.002,933.332,933.330.92%18,617
Jul 16, 20252,950.002,950.002,886.672,906.672,906.67-1.25%21,809
Jul 15, 20252,923.332,950.002,910.002,943.332,943.33-36,686
Jul 14, 20252,963.332,963.332,906.672,943.332,943.33-0.11%20,276
Jul 11, 20252,926.672,953.332,906.672,946.672,946.670.80%34,154