Studio Samick Co., Ltd. (KOSDAQ:415380)
South Korea · Delayed Price · Currency is KRW 1,912.00
+43.00 (2.30%)
At close: Jul 21, 2026
Studio Samick Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1,854.00 | 1,930.00 | 1,831.00 | 1,912.00 | 1,912.00 | 2.30% | 47,206 |
| Jul 20, 2026 | 1,901.00 | 1,947.00 | 1,868.00 | 1,869.00 | 1,869.00 | -3.96% | 22,843 |
| Jul 16, 2026 | 1,917.00 | 1,950.00 | 1,854.00 | 1,946.00 | 1,946.00 | 1.41% | 54,710 |
| Jul 15, 2026 | 1,895.00 | 1,927.00 | 1,799.00 | 1,919.00 | 1,919.00 | 5.27% | 24,037 |
| Jul 14, 2026 | 1,929.00 | 1,929.00 | 1,772.00 | 1,823.00 | 1,823.00 | -1.09% | 43,760 |
| Jul 13, 2026 | 1,935.00 | 1,935.00 | 1,812.00 | 1,843.00 | 1,843.00 | -2.44% | 15,629 |
| Jul 10, 2026 | 1,937.00 | 1,937.00 | 1,862.00 | 1,889.00 | 1,889.00 | -0.05% | 9,007 |
| Jul 9, 2026 | 1,939.00 | 1,939.00 | 1,851.00 | 1,890.00 | 1,890.00 | -0.84% | 43,510 |
| Jul 8, 2026 | 1,969.00 | 1,969.00 | 1,881.00 | 1,906.00 | 1,906.00 | -2.21% | 24,055 |
| Jul 7, 2026 | 1,959.00 | 1,994.00 | 1,911.00 | 1,949.00 | 1,949.00 | - | 68,335 |
| Jul 6, 2026 | 1,922.00 | 1,975.00 | 1,881.00 | 1,949.00 | 1,949.00 | 2.63% | 52,471 |
| Jul 3, 2026 | 1,868.00 | 1,922.00 | 1,816.00 | 1,899.00 | 1,899.00 | 1.77% | 60,401 |
| Jul 2, 2026 | 1,674.00 | 1,945.00 | 1,656.00 | 1,866.00 | 1,866.00 | 11.47% | 282,017 |
| Jul 1, 2026 | 1,750.00 | 1,750.00 | 1,674.00 | 1,674.00 | 1,674.00 | -0.95% | 61,456 |
| Jun 30, 2026 | 1,627.00 | 1,694.00 | 1,611.00 | 1,690.00 | 1,690.00 | 3.87% | 62,489 |
| Jun 29, 2026 | 1,489.00 | 1,640.00 | 1,489.00 | 1,627.00 | 1,627.00 | 9.27% | 93,049 |
| Jun 26, 2026 | 1,575.00 | 1,575.00 | 1,429.00 | 1,489.00 | 1,489.00 | -5.46% | 109,911 |
| Jun 25, 2026 | 1,643.00 | 1,665.00 | 1,562.00 | 1,575.00 | 1,575.00 | -4.14% | 30,809 |
| Jun 24, 2026 | 1,620.00 | 1,662.00 | 1,596.00 | 1,643.00 | 1,643.00 | 0.55% | 58,356 |
| Jun 23, 2026 | 1,681.00 | 1,681.00 | 1,608.00 | 1,634.00 | 1,634.00 | -3.48% | 52,138 |
| Jun 22, 2026 | 1,700.00 | 1,726.00 | 1,630.00 | 1,693.00 | 1,693.00 | -0.94% | 6,987 |
| Jun 19, 2026 | 1,729.00 | 1,745.00 | 1,645.00 | 1,709.00 | 1,709.00 | -1.73% | 118,465 |
| Jun 18, 2026 | 1,819.00 | 1,819.00 | 1,705.00 | 1,739.00 | 1,739.00 | -3.39% | 36,463 |
| Jun 17, 2026 | 1,799.00 | 1,889.00 | 1,764.00 | 1,800.00 | 1,800.00 | 2.27% | 92,367 |
| Jun 16, 2026 | 1,790.00 | 1,909.00 | 1,754.00 | 1,760.00 | 1,760.00 | -2.49% | 40,754 |
| Jun 15, 2026 | 1,776.00 | 1,843.00 | 1,775.00 | 1,805.00 | 1,805.00 | 1.75% | 23,959 |
| Jun 12, 2026 | 1,726.00 | 1,799.00 | 1,713.00 | 1,774.00 | 1,774.00 | 2.78% | 18,624 |
| Jun 11, 2026 | 1,693.00 | 1,727.00 | 1,693.00 | 1,726.00 | 1,726.00 | 1.95% | 8,450 |
| 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 |