Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea · Delayed Price · Currency is KRW 1,895.00
-44.00 (-2.27%)
At close: Oct 23, 2026
Studio Samick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1,939.00 | 1,988.00 | 1,872.00 | 1,895.00 | 1,895.00 | -2.27% | 9,322 |
| Oct 22, 2026 | 1,953.00 | 2,030.00 | 1,906.00 | 1,939.00 | 1,939.00 | -2.61% | 5,216 |
| Oct 21, 2026 | 2,000.00 | 2,020.00 | 1,979.00 | 1,991.00 | 1,991.00 | -0.70% | 12,101 |
| Oct 20, 2026 | 2,040.00 | 2,040.00 | 1,960.00 | 2,005.00 | 2,005.00 | -1.72% | 5,924 |
| Oct 19, 2026 | 2,080.00 | 2,090.00 | 2,000.00 | 2,040.00 | 2,040.00 | -0.97% | 14,369 |
| Oct 16, 2026 | 2,050.00 | 2,060.00 | 1,980.00 | 2,060.00 | 2,060.00 | 0.98% | 13,705 |
| Oct 15, 2026 | 2,055.00 | 2,060.00 | 1,990.00 | 2,040.00 | 2,040.00 | -1.92% | 16,250 |
| Oct 14, 2026 | 2,050.00 | 2,105.00 | 2,050.00 | 2,080.00 | 2,080.00 | -1.89% | 9,905 |
| Oct 13, 2026 | 2,035.00 | 2,125.00 | 2,025.00 | 2,120.00 | 2,120.00 | - | 21,067 |
| Oct 12, 2026 | 2,140.00 | 2,165.00 | 2,030.00 | 2,120.00 | 2,120.00 | -2.53% | 31,398 |
| Oct 8, 2026 | 2,170.00 | 2,225.00 | 2,155.00 | 2,175.00 | 2,175.00 | -0.91% | 16,527 |
| Oct 7, 2026 | 2,140.00 | 2,200.00 | 2,130.00 | 2,195.00 | 2,195.00 | 1.15% | 14,483 |
| Oct 6, 2026 | 2,110.00 | 2,185.00 | 2,105.00 | 2,170.00 | 2,170.00 | 2.36% | 12,073 |
| Oct 2, 2026 | 2,090.00 | 2,130.00 | 2,055.00 | 2,120.00 | 2,120.00 | 1.68% | 15,925 |
| Oct 1, 2026 | 2,095.00 | 2,095.00 | 2,055.00 | 2,085.00 | 2,085.00 | -1.18% | 7,821 |
| Sep 30, 2026 | 2,090.00 | 2,165.00 | 2,010.00 | 2,110.00 | 2,110.00 | -0.24% | 23,525 |
| Sep 29, 2026 | 2,115.00 | 2,130.00 | 2,060.00 | 2,115.00 | 2,115.00 | -1.17% | 4,936 |
| Sep 28, 2026 | 2,140.00 | 2,145.00 | 2,105.00 | 2,140.00 | 2,140.00 | - | 3,672 |
| Sep 23, 2026 | 2,140.00 | 2,155.00 | 2,125.00 | 2,140.00 | 2,140.00 | - | 10,627 |
| Sep 22, 2026 | 2,140.00 | 2,155.00 | 2,115.00 | 2,140.00 | 2,140.00 | -0.70% | 5,128 |
| Sep 21, 2026 | 2,185.00 | 2,215.00 | 2,130.00 | 2,155.00 | 2,155.00 | -1.37% | 26,398 |
| Sep 18, 2026 | 2,195.00 | 2,215.00 | 2,165.00 | 2,185.00 | 2,185.00 | - | 20,278 |
| Sep 17, 2026 | 2,190.00 | 2,235.00 | 2,165.00 | 2,185.00 | 2,185.00 | - | 31,388 |
| Sep 16, 2026 | 2,220.00 | 2,225.00 | 2,165.00 | 2,185.00 | 2,185.00 | -0.91% | 26,046 |
| Sep 15, 2026 | 2,190.00 | 2,215.00 | 2,190.00 | 2,205.00 | 2,205.00 | 0.68% | 21,675 |
| Sep 14, 2026 | 2,190.00 | 2,215.00 | 2,150.00 | 2,190.00 | 2,190.00 | - | 23,866 |
| Sep 11, 2026 | 2,120.00 | 2,210.00 | 2,120.00 | 2,190.00 | 2,190.00 | 0.92% | 26,145 |
| Sep 10, 2026 | 2,120.00 | 2,185.00 | 2,120.00 | 2,170.00 | 2,170.00 | 2.12% | 37,182 |
| Sep 9, 2026 | 2,165.00 | 2,165.00 | 2,100.00 | 2,125.00 | 2,125.00 | 3.16% | 28,641 |
| Sep 8, 2026 | 2,030.00 | 2,135.00 | 2,015.00 | 2,060.00 | 2,060.00 | 1.23% | 32,681 |
| Sep 7, 2026 | 2,025.00 | 2,060.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.50% | 16,051 |
| Sep 4, 2026 | 2,030.00 | 2,055.00 | 1,970.00 | 2,005.00 | 2,005.00 | -1.23% | 13,290 |
| Sep 3, 2026 | 1,991.00 | 2,040.00 | 1,981.00 | 2,030.00 | 2,030.00 | 1.96% | 24,422 |
| Sep 2, 2026 | 2,020.00 | 2,020.00 | 1,953.00 | 1,991.00 | 1,991.00 | -1.44% | 20,993 |
| Sep 1, 2026 | 1,991.00 | 2,060.00 | 1,951.00 | 2,020.00 | 2,020.00 | 1.46% | 23,182 |
| Aug 31, 2026 | 2,010.00 | 2,010.00 | 1,971.00 | 1,991.00 | 1,991.00 | -1.19% | 11,466 |
| Aug 28, 2026 | 2,020.00 | 2,020.00 | 1,969.00 | 2,015.00 | 2,015.00 | -0.25% | 9,332 |
| Aug 27, 2026 | 1,974.00 | 2,040.00 | 1,974.00 | 2,020.00 | 2,020.00 | 2.33% | 44,191 |
| Aug 26, 2026 | 1,979.00 | 1,993.00 | 1,936.00 | 1,974.00 | 1,974.00 | -0.25% | 12,877 |
| Aug 25, 2026 | 1,900.00 | 1,992.00 | 1,900.00 | 1,979.00 | 1,979.00 | 2.65% | 21,767 |
| Aug 24, 2026 | 1,920.00 | 1,928.00 | 1,904.00 | 1,928.00 | 1,928.00 | 0.16% | 4,187 |
| Aug 21, 2026 | 1,960.00 | 1,969.00 | 1,878.00 | 1,925.00 | 1,925.00 | -2.58% | 13,671 |
| Aug 20, 2026 | 1,977.00 | 1,984.00 | 1,940.00 | 1,976.00 | 1,976.00 | -0.05% | 14,990 |
| Aug 19, 2026 | 1,961.00 | 1,993.00 | 1,919.00 | 1,977.00 | 1,977.00 | 0.82% | 27,516 |
| Aug 18, 2026 | 2,060.00 | 2,060.00 | 1,931.00 | 1,961.00 | 1,961.00 | -4.81% | 26,230 |
| Aug 14, 2026 | 2,080.00 | 2,100.00 | 2,060.00 | 2,060.00 | 2,060.00 | -1.67% | 13,525 |
| Aug 13, 2026 | 2,065.00 | 2,140.00 | 2,035.00 | 2,095.00 | 2,095.00 | 3.97% | 67,486 |
| Aug 12, 2026 | 2,035.00 | 2,080.00 | 2,025.00 | 2,065.00 | 2,015.00 | 1.47% | 17,642 |
| Aug 11, 2026 | 1,999.00 | 2,095.00 | 1,950.00 | 2,035.00 | 1,985.73 | 4.47% | 38,499 |
| Aug 10, 2026 | 1,998.00 | 2,010.00 | 1,932.00 | 1,948.00 | 1,900.83 | -2.50% | 10,313 |