Skip to main content
logo
Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,977.00
-33.00 (-1.64%)
Last updated: Nov 17, 2025, 3:25 PM KST

Samkee Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20251,929.001,935.001,886.001,924.001,924.003.44%111,712
Nov 19, 20251,878.001,940.001,833.001,860.001,860.00-1.01%196,065
Nov 18, 20251,960.001,967.001,873.001,879.001,879.00-4.96%387,782
Nov 17, 20252,015.002,035.001,960.001,977.001,977.00-1.64%280,622
Nov 14, 20252,035.002,035.001,991.002,010.002,010.00-2.43%290,479
Nov 13, 20252,055.002,075.002,020.002,060.002,060.00-0.72%156,882
Nov 12, 20252,030.002,075.002,005.002,075.002,075.002.22%206,637
Nov 11, 20252,025.002,095.002,000.002,030.002,030.00-0.73%387,190
Nov 10, 20252,000.002,115.001,974.002,045.002,045.003.49%588,350
Nov 7, 20252,040.002,040.001,951.001,976.001,976.00-3.84%570,201
Nov 6, 20252,045.002,070.002,025.002,055.002,055.000.98%241,066
Nov 5, 20252,080.002,080.001,992.002,035.002,035.00-1.45%596,703
Nov 4, 20252,120.002,135.002,060.002,065.002,065.00-1.20%397,626
Nov 3, 20252,095.002,130.002,055.002,090.002,090.000.72%448,027
Oct 31, 20252,100.002,140.002,060.002,075.002,075.00-1.19%440,453
Oct 30, 20252,200.002,265.002,100.002,100.002,100.00-4.55%878,976
Oct 29, 20252,215.002,245.002,190.002,200.002,200.00-0.68%487,429
Oct 28, 20252,255.002,255.002,190.002,215.002,215.00-0.67%545,683
Oct 27, 20252,315.002,385.002,225.002,230.002,230.00-1.55%1,136,638
Oct 24, 20252,185.002,320.002,150.002,265.002,265.005.35%2,066,216
Oct 23, 20252,270.002,275.002,140.002,150.002,150.00-5.29%788,512
Oct 22, 20252,235.002,285.002,220.002,270.002,270.001.79%625,735
Oct 21, 20252,280.002,315.002,220.002,230.002,230.00-2.19%874,458
Oct 20, 20252,255.002,300.002,180.002,280.002,280.000.66%1,212,246
Oct 17, 20252,235.002,445.002,170.002,265.002,265.001.34%5,626,632
Oct 16, 20252,215.002,250.002,165.002,235.002,235.002.29%1,589,604
Oct 15, 20252,175.002,185.002,105.002,185.002,185.000.23%800,428
Oct 14, 20252,045.002,230.002,040.002,180.002,180.006.86%2,534,848
Oct 13, 20252,045.002,082.002,025.002,040.002,040.00-2.39%403,622
Oct 10, 20252,110.002,155.002,025.002,090.002,090.00-0.24%820,704
Oct 2, 20252,120.002,145.002,075.002,095.002,095.00-1.18%722,212
Oct 1, 20252,035.002,210.002,010.002,120.002,120.004.43%3,150,365
Sep 30, 20252,100.002,125.002,025.002,030.002,030.00-4.25%670,559
Sep 29, 20252,210.002,250.002,105.002,120.002,120.000.47%1,823,097
Sep 26, 20252,005.002,330.001,981.002,110.002,110.004.98%10,999,520
Sep 25, 20252,000.002,040.002,000.002,010.002,010.000.25%260,347
Sep 24, 20252,080.002,080.002,005.002,005.002,005.00-3.84%419,109
Sep 23, 20252,040.002,120.002,015.002,085.002,085.002.46%559,904
Sep 22, 20252,045.002,095.002,035.002,035.002,035.000.25%297,973
Sep 19, 20252,065.002,080.002,030.002,030.002,030.00-1.69%313,212
Sep 18, 20252,055.002,085.002,040.002,065.002,065.000.49%278,644
Sep 17, 20252,025.002,070.002,020.002,055.002,055.000.49%263,612
Sep 16, 20252,045.002,075.002,035.002,045.002,045.00-0.73%317,075
Sep 15, 20252,100.002,100.002,050.002,060.002,060.00-0.96%321,373
Sep 12, 20252,060.002,090.002,035.002,080.002,080.002.21%435,874
Sep 11, 20252,050.002,100.002,035.002,035.002,035.00-0.97%379,846
Sep 10, 20252,075.002,080.002,020.002,055.002,055.00-1.44%378,554
Sep 9, 20252,060.002,125.002,060.002,085.002,085.001.21%487,224
Sep 8, 20252,075.002,085.002,035.002,060.002,060.00-0.48%444,290
Sep 5, 20252,085.002,090.002,055.002,070.002,070.00-0.72%252,916