Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
2,090.00
-5.00 (-0.24%)
At close: Oct 10, 2025
Samkee Energy Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2,110.00 | 2,155.00 | 2,025.00 | 2,090.00 | 2,090.00 | -0.24% | 812,606 |
Oct 2, 2025 | 2,120.00 | 2,145.00 | 2,075.00 | 2,095.00 | 2,095.00 | -1.18% | 722,212 |
Oct 1, 2025 | 2,035.00 | 2,210.00 | 2,010.00 | 2,120.00 | 2,120.00 | 4.43% | 3,150,365 |
Sep 30, 2025 | 2,100.00 | 2,125.00 | 2,025.00 | 2,030.00 | 2,030.00 | -4.25% | 670,559 |
Sep 29, 2025 | 2,210.00 | 2,250.00 | 2,105.00 | 2,120.00 | 2,120.00 | 0.47% | 1,823,097 |
Sep 26, 2025 | 2,005.00 | 2,330.00 | 1,981.00 | 2,110.00 | 2,110.00 | 4.98% | 10,999,520 |
Sep 25, 2025 | 2,000.00 | 2,040.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.25% | 260,347 |
Sep 24, 2025 | 2,080.00 | 2,080.00 | 2,005.00 | 2,005.00 | 2,005.00 | -3.84% | 419,109 |
Sep 23, 2025 | 2,040.00 | 2,120.00 | 2,015.00 | 2,085.00 | 2,085.00 | 2.46% | 559,904 |
Sep 22, 2025 | 2,045.00 | 2,095.00 | 2,035.00 | 2,035.00 | 2,035.00 | 0.25% | 297,973 |
Sep 19, 2025 | 2,065.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | -1.69% | 313,212 |
Sep 18, 2025 | 2,055.00 | 2,085.00 | 2,040.00 | 2,065.00 | 2,065.00 | 0.49% | 278,644 |
Sep 17, 2025 | 2,025.00 | 2,070.00 | 2,020.00 | 2,055.00 | 2,055.00 | 0.49% | 263,612 |
Sep 16, 2025 | 2,045.00 | 2,075.00 | 2,035.00 | 2,045.00 | 2,045.00 | -0.73% | 317,075 |
Sep 15, 2025 | 2,100.00 | 2,100.00 | 2,050.00 | 2,060.00 | 2,060.00 | -0.96% | 321,373 |
Sep 12, 2025 | 2,060.00 | 2,090.00 | 2,035.00 | 2,080.00 | 2,080.00 | 2.21% | 435,874 |
Sep 11, 2025 | 2,050.00 | 2,100.00 | 2,035.00 | 2,035.00 | 2,035.00 | -0.97% | 379,846 |
Sep 10, 2025 | 2,075.00 | 2,080.00 | 2,020.00 | 2,055.00 | 2,055.00 | -1.44% | 378,554 |
Sep 9, 2025 | 2,060.00 | 2,125.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1.21% | 487,224 |
Sep 8, 2025 | 2,075.00 | 2,085.00 | 2,035.00 | 2,060.00 | 2,060.00 | -0.48% | 444,290 |
Sep 5, 2025 | 2,085.00 | 2,090.00 | 2,055.00 | 2,070.00 | 2,070.00 | -0.72% | 252,916 |
Sep 4, 2025 | 2,140.00 | 2,190.00 | 2,060.00 | 2,085.00 | 2,085.00 | 1.21% | 956,607 |
Sep 3, 2025 | 2,135.00 | 2,135.00 | 2,050.00 | 2,060.00 | 2,060.00 | -3.29% | 736,483 |
Sep 2, 2025 | 2,095.00 | 2,140.00 | 2,085.00 | 2,130.00 | 2,130.00 | 1.19% | 382,975 |
Sep 1, 2025 | 2,140.00 | 2,160.00 | 2,105.00 | 2,105.00 | 2,105.00 | -0.71% | 497,876 |
Aug 29, 2025 | 2,175.00 | 2,225.00 | 2,100.00 | 2,120.00 | 2,120.00 | -2.53% | 709,868 |
Aug 28, 2025 | 2,240.00 | 2,340.00 | 2,170.00 | 2,175.00 | 2,175.00 | 1.40% | 2,971,075 |
Aug 27, 2025 | 2,165.00 | 2,180.00 | 2,125.00 | 2,145.00 | 2,145.00 | -0.46% | 527,053 |
Aug 26, 2025 | 2,270.00 | 2,285.00 | 2,130.00 | 2,155.00 | 2,155.00 | -4.22% | 1,044,463 |
Aug 25, 2025 | 2,265.00 | 2,320.00 | 2,235.00 | 2,250.00 | 2,250.00 | 0.22% | 724,997 |
Aug 22, 2025 | 2,410.00 | 2,425.00 | 2,215.00 | 2,245.00 | 2,245.00 | -4.47% | 1,779,929 |
Aug 21, 2025 | 2,330.00 | 2,410.00 | 2,300.00 | 2,350.00 | 2,350.00 | - | 1,978,737 |
Aug 20, 2025 | 2,210.00 | 2,460.00 | 2,180.00 | 2,350.00 | 2,350.00 | 3.98% | 9,140,153 |
Aug 19, 2025 | 2,265.00 | 2,300.00 | 2,210.00 | 2,260.00 | 2,260.00 | -0.22% | 1,171,595 |
Aug 18, 2025 | 2,300.00 | 2,335.00 | 2,210.00 | 2,265.00 | 2,265.00 | -1.74% | 1,062,632 |
Aug 14, 2025 | 2,345.00 | 2,445.00 | 2,285.00 | 2,305.00 | 2,305.00 | -1.71% | 2,502,525 |
Aug 13, 2025 | 2,410.00 | 2,445.00 | 2,280.00 | 2,345.00 | 2,345.00 | -1.88% | 2,640,274 |
Aug 12, 2025 | 2,350.00 | 2,615.00 | 2,340.00 | 2,390.00 | 2,390.00 | 0.84% | 19,407,840 |
Aug 11, 2025 | 2,330.00 | 2,575.00 | 2,325.00 | 2,370.00 | 2,370.00 | 6.28% | 29,653,700 |
Aug 8, 2025 | 2,305.00 | 2,375.00 | 2,215.00 | 2,230.00 | 2,230.00 | -3.88% | 6,412,393 |
Aug 7, 2025 | 1,980.00 | 2,520.00 | 1,961.00 | 2,320.00 | 2,320.00 | 16.94% | 47,435,080 |
Aug 6, 2025 | 1,957.00 | 2,040.00 | 1,957.00 | 1,984.00 | 1,984.00 | 0.15% | 1,161,903 |
Aug 5, 2025 | 1,945.00 | 2,080.00 | 1,944.00 | 1,981.00 | 1,981.00 | 1.43% | 4,370,143 |
Aug 4, 2025 | 1,987.00 | 2,040.00 | 1,940.00 | 1,953.00 | 1,953.00 | -3.32% | 2,194,685 |
Aug 1, 2025 | 2,175.00 | 2,180.00 | 2,010.00 | 2,020.00 | 2,020.00 | -7.34% | 2,923,343 |
Jul 31, 2025 | 2,370.00 | 2,465.00 | 2,100.00 | 2,180.00 | 2,180.00 | -6.03% | 24,377,910 |
Jul 30, 2025 | 1,787.00 | 2,320.00 | 1,786.00 | 2,320.00 | 2,320.00 | 29.90% | 29,844,830 |
Jul 29, 2025 | 1,822.00 | 1,822.00 | 1,775.00 | 1,786.00 | 1,786.00 | -1.27% | 136,532 |
Jul 28, 2025 | 1,796.00 | 1,830.00 | 1,794.00 | 1,809.00 | 1,809.00 | 0.78% | 172,639 |
Jul 25, 2025 | 1,809.00 | 1,834.00 | 1,790.00 | 1,795.00 | 1,795.00 | -0.77% | 235,610 |