Skip to main content
logo
Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,170.00
-10.00 (-0.46%)
At close: Apr 30, 2026

Studio Samick Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%44,805
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%20,867
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%35,371
Apr 16, 20262,100.002,115.002,075.002,100.002,100.000.48%8,573
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%24,463
Apr 10, 20262,075.002,115.002,055.002,080.002,080.000.24%19,514
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%25,589
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%29,437
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%32,352
Mar 27, 20262,050.002,090.002,000.002,090.002,090.001.95%24,419
Mar 26, 20262,030.002,055.001,999.002,050.001,950.001.49%32,332
Mar 25, 20261,998.002,065.001,998.002,020.001,921.461.10%29,687
Mar 24, 20262,000.002,015.001,984.001,998.001,900.54-0.05%14,896
Mar 23, 20262,020.002,030.001,981.001,999.001,901.49-3.43%34,621
Mar 20, 20262,050.002,070.002,005.002,070.001,969.021.72%19,365
Mar 19, 20262,050.002,050.002,010.002,035.001,935.73-0.25%11,190
Mar 18, 20262,035.002,045.002,025.002,040.001,940.491.75%8,052
Mar 17, 20262,055.002,060.002,005.002,005.001,907.20-0.74%23,378
Mar 16, 20262,070.002,090.002,015.002,020.001,921.46-3.12%26,170
Mar 13, 20262,075.002,085.002,045.002,085.001,983.290.72%7,882
Mar 12, 20262,065.002,085.002,030.002,070.001,969.020.24%13,508
Mar 11, 20262,030.002,080.002,025.002,065.001,964.271.72%28,306
Mar 10, 20261,971.002,060.001,971.002,030.001,930.980.50%39,674
Mar 9, 20262,040.002,040.001,960.002,020.001,921.46-2.18%47,577
Mar 6, 20262,030.002,065.001,997.002,065.001,964.271.72%39,456
Mar 5, 20261,863.002,075.001,853.002,030.001,930.9810.69%132,673
Mar 4, 20262,045.002,045.001,834.001,834.001,744.54-9.88%145,305
Mar 3, 20262,100.002,340.002,030.002,035.001,935.73-4.01%359,885
Feb 27, 20262,150.002,190.002,110.002,120.002,016.59-2.08%55,040
Feb 26, 20262,240.002,245.002,165.002,165.002,059.39-3.99%77,144
Feb 25, 20262,230.002,265.002,220.002,255.002,145.001.12%29,375
Feb 24, 20262,245.002,245.002,195.002,230.002,121.220.22%45,706
Feb 23, 20262,215.002,240.002,195.002,225.002,116.460.45%45,595
Feb 20, 20262,205.002,230.002,197.002,215.002,106.95-0.89%33,623
Feb 19, 20262,220.002,245.002,190.002,235.002,125.980.68%43,515