Skip to main content
logo
Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,105.00
-35.00 (-1.64%)
At close: May 20, 2026

Studio Samick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 20, 20262,125.002,135.002,075.002,105.002,105.00-1.64%28,432
May 19, 20262,155.002,210.002,100.002,140.002,140.00-1.38%47,763
May 18, 20262,175.002,210.002,045.002,170.002,170.00-0.23%75,218
May 15, 20262,175.002,235.002,130.002,175.002,175.00-59,920
May 14, 20262,120.002,180.002,110.002,175.002,175.001.64%35,439
May 13, 20262,130.002,140.002,075.002,140.002,140.000.47%33,531
May 12, 20262,120.002,170.002,050.002,130.002,130.00-0.23%84,398
May 11, 20262,155.002,155.002,065.002,135.002,135.00-0.23%47,817
May 8, 20262,120.002,145.002,105.002,140.002,140.000.47%37,912
May 7, 20262,125.002,150.002,075.002,130.002,130.00-0.93%57,384
May 6, 20262,225.002,225.002,115.002,150.002,150.00-3.37%61,917
May 4, 20262,230.002,285.002,145.002,225.002,225.002.53%86,209
Apr 30, 20262,160.002,170.002,145.002,170.002,170.00-0.46%25,962
Apr 29, 20262,185.002,185.002,130.002,180.002,180.00-0.23%33,057
Apr 28, 20262,165.002,210.002,150.002,185.002,185.000.92%45,255
Apr 27, 20262,135.002,195.002,115.002,165.002,165.001.41%67,600
Apr 24, 20262,110.002,190.002,100.002,135.002,135.000.47%51,080
Apr 23, 20262,095.002,125.002,080.002,125.002,125.001.43%33,636
Apr 22, 20262,065.002,095.002,060.002,095.002,095.000.72%21,067
Apr 21, 20262,115.002,190.002,060.002,080.002,080.00-0.95%71,079
Apr 20, 20262,110.002,130.002,095.002,100.002,100.00-0.71%18,638
Apr 17, 20262,085.002,130.002,080.002,115.002,115.000.71%35,372
Apr 16, 20262,100.002,115.002,075.002,100.002,100.000.48%8,574
Apr 15, 20262,080.002,110.002,070.002,090.002,090.000.72%24,615
Apr 14, 20262,110.002,110.002,035.002,075.002,075.000.24%45,863
Apr 13, 20262,120.002,120.002,050.002,070.002,070.00-0.48%24,563
Apr 10, 20262,075.002,115.002,055.002,080.002,080.000.24%19,515
Apr 9, 20262,065.002,075.002,035.002,075.002,075.00-11,611
Apr 8, 20262,050.002,080.002,045.002,075.002,075.001.22%15,763
Apr 7, 20262,065.002,070.002,025.002,050.002,050.00-0.73%8,301
Apr 6, 20262,030.002,100.002,010.002,065.002,065.002.23%13,860
Apr 3, 20262,075.002,075.001,981.002,020.002,020.00-1.22%25,649
Apr 2, 20262,070.002,120.001,994.002,045.002,045.00-1.45%37,449
Apr 1, 20262,065.002,105.002,065.002,075.002,075.001.47%29,914
Mar 31, 20262,055.002,070.002,030.002,045.002,045.00-0.49%14,899
Mar 30, 20261,969.002,065.001,969.002,055.002,055.00-1.67%32,536
Mar 27, 20262,050.002,090.002,000.002,090.002,090.001.95%24,423
Mar 26, 20262,030.002,055.001,999.002,050.002,050.001.49%32,337
Mar 25, 20261,998.002,065.001,998.002,020.002,020.001.10%29,687
Mar 24, 20262,000.002,015.001,984.001,998.001,998.00-0.05%14,896
Mar 23, 20262,020.002,030.001,981.001,999.001,999.00-3.43%34,621
Mar 20, 20262,050.002,070.002,005.002,070.002,070.001.72%19,365
Mar 19, 20262,050.002,050.002,010.002,035.002,035.00-0.25%11,190
Mar 18, 20262,035.002,045.002,025.002,040.002,040.001.75%8,052
Mar 17, 20262,055.002,060.002,005.002,005.002,005.00-0.74%23,378
Mar 16, 20262,070.002,090.002,015.002,020.002,020.00-3.12%26,170
Mar 13, 20262,075.002,085.002,045.002,085.002,085.000.72%7,882
Mar 12, 20262,065.002,085.002,030.002,070.002,070.000.24%13,508
Mar 11, 20262,030.002,080.002,025.002,065.002,065.001.72%28,306
Mar 10, 20261,971.002,060.001,971.002,030.002,030.000.50%39,674