Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea · Delayed Price · Currency is KRW 1,737.00
+67.00 (4.01%)
At close: Jun 9, 2026
Studio Samick Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1,729.00 | 1,806.00 | 1,691.00 | 1,693.00 | 1,693.00 | -2.53% | 16,446 |
| Jun 9, 2026 | 1,637.00 | 1,744.00 | 1,637.00 | 1,737.00 | 1,737.00 | 4.01% | 26,035 |
| Jun 8, 2026 | 1,661.00 | 1,726.00 | 1,600.00 | 1,670.00 | 1,670.00 | -4.41% | 89,007 |
| Jun 5, 2026 | 1,845.00 | 1,845.00 | 1,701.00 | 1,747.00 | 1,747.00 | -3.48% | 23,997 |
| Jun 4, 2026 | 1,713.00 | 1,830.00 | 1,713.00 | 1,810.00 | 1,810.00 | 0.56% | 30,898 |
| Jun 2, 2026 | 1,831.00 | 1,831.00 | 1,651.00 | 1,800.00 | 1,800.00 | -1.69% | 57,822 |
| Jun 1, 2026 | 1,890.00 | 1,892.00 | 1,820.00 | 1,831.00 | 1,831.00 | -3.22% | 39,981 |
| May 29, 2026 | 1,995.00 | 1,999.00 | 1,885.00 | 1,892.00 | 1,892.00 | -5.35% | 71,270 |
| May 28, 2026 | 2,075.00 | 2,075.00 | 1,950.00 | 1,999.00 | 1,999.00 | -2.96% | 30,776 |
| May 27, 2026 | 2,085.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,060.00 | -1.90% | 51,281 |
| May 26, 2026 | 2,180.00 | 2,210.00 | 2,035.00 | 2,100.00 | 2,100.00 | -3.67% | 148,393 |
| May 22, 2026 | 2,130.00 | 2,180.00 | 2,130.00 | 2,180.00 | 2,180.00 | 2.35% | 24,882 |
| May 21, 2026 | 2,105.00 | 2,160.00 | 2,105.00 | 2,130.00 | 2,130.00 | 1.19% | 48,997 |
| May 20, 2026 | 2,125.00 | 2,135.00 | 2,075.00 | 2,105.00 | 2,105.00 | -1.64% | 28,432 |
| May 19, 2026 | 2,155.00 | 2,210.00 | 2,100.00 | 2,140.00 | 2,140.00 | -1.38% | 47,763 |
| May 18, 2026 | 2,175.00 | 2,210.00 | 2,045.00 | 2,170.00 | 2,170.00 | -0.23% | 75,218 |
| May 15, 2026 | 2,175.00 | 2,235.00 | 2,130.00 | 2,175.00 | 2,175.00 | - | 59,920 |
| May 14, 2026 | 2,120.00 | 2,180.00 | 2,110.00 | 2,175.00 | 2,175.00 | 1.64% | 35,439 |
| May 13, 2026 | 2,130.00 | 2,140.00 | 2,075.00 | 2,140.00 | 2,140.00 | 0.47% | 33,531 |
| May 12, 2026 | 2,120.00 | 2,170.00 | 2,050.00 | 2,130.00 | 2,130.00 | -0.23% | 84,398 |
| May 11, 2026 | 2,155.00 | 2,155.00 | 2,065.00 | 2,135.00 | 2,135.00 | -0.23% | 47,817 |
| May 8, 2026 | 2,120.00 | 2,145.00 | 2,105.00 | 2,140.00 | 2,140.00 | 0.47% | 37,912 |
| May 7, 2026 | 2,125.00 | 2,150.00 | 2,075.00 | 2,130.00 | 2,130.00 | -0.93% | 57,384 |
| May 6, 2026 | 2,225.00 | 2,225.00 | 2,115.00 | 2,150.00 | 2,150.00 | -3.37% | 61,917 |
| May 4, 2026 | 2,230.00 | 2,285.00 | 2,145.00 | 2,225.00 | 2,225.00 | 2.53% | 86,209 |
| Apr 30, 2026 | 2,160.00 | 2,170.00 | 2,145.00 | 2,170.00 | 2,170.00 | -0.46% | 25,962 |
| Apr 29, 2026 | 2,185.00 | 2,185.00 | 2,130.00 | 2,180.00 | 2,180.00 | -0.23% | 33,057 |
| Apr 28, 2026 | 2,165.00 | 2,210.00 | 2,150.00 | 2,185.00 | 2,185.00 | 0.92% | 45,255 |
| Apr 27, 2026 | 2,135.00 | 2,195.00 | 2,115.00 | 2,165.00 | 2,165.00 | 1.41% | 67,600 |
| Apr 24, 2026 | 2,110.00 | 2,190.00 | 2,100.00 | 2,135.00 | 2,135.00 | 0.47% | 51,080 |
| Apr 23, 2026 | 2,095.00 | 2,125.00 | 2,080.00 | 2,125.00 | 2,125.00 | 1.43% | 33,636 |
| Apr 22, 2026 | 2,065.00 | 2,095.00 | 2,060.00 | 2,095.00 | 2,095.00 | 0.72% | 21,067 |
| Apr 21, 2026 | 2,115.00 | 2,190.00 | 2,060.00 | 2,080.00 | 2,080.00 | -0.95% | 71,079 |
| Apr 20, 2026 | 2,110.00 | 2,130.00 | 2,095.00 | 2,100.00 | 2,100.00 | -0.71% | 18,638 |
| Apr 17, 2026 | 2,085.00 | 2,130.00 | 2,080.00 | 2,115.00 | 2,115.00 | 0.71% | 35,372 |
| Apr 16, 2026 | 2,100.00 | 2,115.00 | 2,075.00 | 2,100.00 | 2,100.00 | 0.48% | 8,574 |
| Apr 15, 2026 | 2,080.00 | 2,110.00 | 2,070.00 | 2,090.00 | 2,090.00 | 0.72% | 24,615 |
| Apr 14, 2026 | 2,110.00 | 2,110.00 | 2,035.00 | 2,075.00 | 2,075.00 | 0.24% | 45,863 |
| Apr 13, 2026 | 2,120.00 | 2,120.00 | 2,050.00 | 2,070.00 | 2,070.00 | -0.48% | 24,563 |
| Apr 10, 2026 | 2,075.00 | 2,115.00 | 2,055.00 | 2,080.00 | 2,080.00 | 0.24% | 19,515 |
| Apr 9, 2026 | 2,065.00 | 2,075.00 | 2,035.00 | 2,075.00 | 2,075.00 | - | 11,611 |
| Apr 8, 2026 | 2,050.00 | 2,080.00 | 2,045.00 | 2,075.00 | 2,075.00 | 1.22% | 15,763 |
| Apr 7, 2026 | 2,065.00 | 2,070.00 | 2,025.00 | 2,050.00 | 2,050.00 | -0.73% | 8,301 |
| Apr 6, 2026 | 2,030.00 | 2,100.00 | 2,010.00 | 2,065.00 | 2,065.00 | 2.23% | 13,860 |
| Apr 3, 2026 | 2,075.00 | 2,075.00 | 1,981.00 | 2,020.00 | 2,020.00 | -1.22% | 25,649 |
| Apr 2, 2026 | 2,070.00 | 2,120.00 | 1,994.00 | 2,045.00 | 2,045.00 | -1.45% | 37,449 |
| Apr 1, 2026 | 2,065.00 | 2,105.00 | 2,065.00 | 2,075.00 | 2,075.00 | 1.47% | 29,914 |
| Mar 31, 2026 | 2,055.00 | 2,070.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.49% | 14,899 |
| Mar 30, 2026 | 1,969.00 | 2,065.00 | 1,969.00 | 2,055.00 | 2,055.00 | -1.67% | 32,536 |
| Mar 27, 2026 | 2,050.00 | 2,090.00 | 2,000.00 | 2,090.00 | 2,090.00 | 1.95% | 24,423 |