Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea · Delayed Price · Currency is KRW 1,823.00
-37.00 (-1.99%)
At close: Jan 23, 2026
Samkee Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,892.00 | 1,892.00 | 1,812.00 | 1,823.00 | 1,823.00 | -1.99% | 424,605 |
| Jan 22, 2026 | 1,787.00 | 1,884.00 | 1,770.00 | 1,860.00 | 1,860.00 | 4.09% | 870,950 |
| Jan 21, 2026 | 1,788.00 | 1,802.00 | 1,751.00 | 1,787.00 | 1,787.00 | -0.89% | 354,997 |
| Jan 20, 2026 | 1,786.00 | 1,836.00 | 1,770.00 | 1,803.00 | 1,803.00 | -1.48% | 434,418 |
| Jan 19, 2026 | 1,752.00 | 1,897.00 | 1,735.00 | 1,830.00 | 1,830.00 | 4.45% | 2,374,667 |
| Jan 16, 2026 | 1,771.00 | 1,814.00 | 1,733.00 | 1,752.00 | 1,752.00 | -1.41% | 664,220 |
| Jan 15, 2026 | 1,788.00 | 1,799.00 | 1,744.00 | 1,777.00 | 1,777.00 | -0.45% | 661,842 |
| Jan 14, 2026 | 1,860.00 | 1,977.00 | 1,782.00 | 1,785.00 | 1,785.00 | -3.83% | 3,376,330 |
| Jan 13, 2026 | 1,673.00 | 1,995.00 | 1,655.00 | 1,856.00 | 1,856.00 | 11.00% | 20,883,670 |
| Jan 12, 2026 | 1,634.00 | 1,785.00 | 1,628.00 | 1,672.00 | 1,672.00 | 2.45% | 934,216 |
| Jan 9, 2026 | 1,611.00 | 1,635.00 | 1,605.00 | 1,632.00 | 1,632.00 | 1.30% | 126,589 |
| Jan 8, 2026 | 1,655.00 | 1,655.00 | 1,609.00 | 1,611.00 | 1,611.00 | -2.89% | 197,577 |
| Jan 7, 2026 | 1,684.00 | 1,692.00 | 1,644.00 | 1,659.00 | 1,659.00 | -1.48% | 222,543 |
| Jan 6, 2026 | 1,700.00 | 1,730.00 | 1,650.00 | 1,684.00 | 1,684.00 | -0.94% | 218,228 |
| Jan 5, 2026 | 1,714.00 | 1,725.00 | 1,691.00 | 1,700.00 | 1,700.00 | -0.82% | 148,973 |
| Jan 2, 2026 | 1,680.00 | 1,718.00 | 1,680.00 | 1,714.00 | 1,714.00 | 2.02% | 137,261 |
| Dec 30, 2025 | 1,710.00 | 1,713.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | 208,674 |
| Dec 29, 2025 | 1,714.00 | 1,730.00 | 1,691.00 | 1,710.00 | 1,710.00 | 0.47% | 135,685 |
| Dec 26, 2025 | 1,767.00 | 1,767.00 | 1,697.00 | 1,702.00 | 1,702.00 | -1.68% | 214,473 |
| Dec 24, 2025 | 1,728.00 | 1,762.00 | 1,728.00 | 1,731.00 | 1,731.00 | -1.20% | 118,352 |
| Dec 23, 2025 | 1,821.00 | 1,824.00 | 1,748.00 | 1,752.00 | 1,752.00 | -2.56% | 120,605 |
| Dec 22, 2025 | 1,789.00 | 1,810.00 | 1,779.00 | 1,798.00 | 1,798.00 | 0.56% | 113,497 |
| Dec 19, 2025 | 1,775.00 | 1,794.00 | 1,746.00 | 1,788.00 | 1,788.00 | 0.85% | 142,369 |
| Dec 18, 2025 | 1,790.00 | 1,810.00 | 1,772.00 | 1,773.00 | 1,773.00 | -2.80% | 220,035 |
| Dec 17, 2025 | 1,828.00 | 1,844.00 | 1,799.00 | 1,824.00 | 1,824.00 | -0.11% | 123,196 |
| Dec 16, 2025 | 1,866.00 | 1,870.00 | 1,821.00 | 1,826.00 | 1,826.00 | -2.77% | 195,964 |
| Dec 15, 2025 | 1,869.00 | 1,885.00 | 1,840.00 | 1,878.00 | 1,878.00 | 0.11% | 119,499 |
| Dec 12, 2025 | 1,878.00 | 1,900.00 | 1,855.00 | 1,876.00 | 1,876.00 | -0.85% | 126,488 |
| Dec 11, 2025 | 1,854.00 | 1,906.00 | 1,854.00 | 1,892.00 | 1,892.00 | 1.61% | 100,486 |
| Dec 10, 2025 | 1,911.00 | 1,916.00 | 1,859.00 | 1,862.00 | 1,862.00 | -1.48% | 151,954 |
| Dec 9, 2025 | 1,912.00 | 1,940.00 | 1,886.00 | 1,890.00 | 1,890.00 | -1.97% | 201,713 |
| Dec 8, 2025 | 1,909.00 | 1,934.00 | 1,907.00 | 1,928.00 | 1,928.00 | 0.16% | 195,164 |
| Dec 5, 2025 | 1,908.00 | 1,925.00 | 1,891.00 | 1,925.00 | 1,925.00 | 0.89% | 149,065 |
| Dec 4, 2025 | 1,937.00 | 1,972.00 | 1,895.00 | 1,908.00 | 1,908.00 | -0.37% | 285,248 |
| Dec 3, 2025 | 1,905.00 | 1,939.00 | 1,890.00 | 1,915.00 | 1,915.00 | - | 116,758 |
| Dec 2, 2025 | 1,888.00 | 1,938.00 | 1,888.00 | 1,915.00 | 1,915.00 | 0.90% | 162,583 |
| Dec 1, 2025 | 1,932.00 | 1,967.00 | 1,895.00 | 1,898.00 | 1,898.00 | -2.11% | 193,721 |
| Nov 28, 2025 | 1,880.00 | 1,960.00 | 1,880.00 | 1,939.00 | 1,939.00 | 2.86% | 186,830 |
| Nov 27, 2025 | 1,878.00 | 1,917.00 | 1,871.00 | 1,885.00 | 1,885.00 | 0.37% | 101,256 |
| Nov 26, 2025 | 1,841.00 | 1,888.00 | 1,841.00 | 1,878.00 | 1,878.00 | 2.07% | 112,671 |
| Nov 25, 2025 | 1,811.00 | 1,867.00 | 1,810.00 | 1,840.00 | 1,840.00 | 1.60% | 127,982 |
| Nov 24, 2025 | 1,870.00 | 1,900.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.53% | 141,830 |
| Nov 21, 2025 | 1,834.00 | 1,895.00 | 1,834.00 | 1,858.00 | 1,858.00 | -3.28% | 141,322 |
| Nov 20, 2025 | 1,929.00 | 1,935.00 | 1,886.00 | 1,921.00 | 1,921.00 | 3.28% | 135,038 |
| Nov 19, 2025 | 1,878.00 | 1,940.00 | 1,833.00 | 1,860.00 | 1,860.00 | -1.01% | 196,065 |
| Nov 18, 2025 | 1,960.00 | 1,967.00 | 1,873.00 | 1,879.00 | 1,879.00 | -4.96% | 387,782 |
| Nov 17, 2025 | 2,015.00 | 2,035.00 | 1,960.00 | 1,977.00 | 1,977.00 | -1.64% | 280,622 |
| Nov 14, 2025 | 2,035.00 | 2,035.00 | 1,991.00 | 2,010.00 | 2,010.00 | -2.43% | 290,479 |
| Nov 13, 2025 | 2,055.00 | 2,075.00 | 2,020.00 | 2,060.00 | 2,060.00 | -0.72% | 156,882 |
| Nov 12, 2025 | 2,030.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,075.00 | 2.22% | 206,637 |