Skip to main content
logo
Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,030.00
-35.00 (-1.69%)
At close: Sep 19, 2025

Samkee Energy Solutions Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 4, 20252,140.002,190.002,060.002,085.002,085.001.21%956,607
Sep 3, 20252,135.002,135.002,050.002,060.002,060.00-3.29%736,483
Sep 2, 20252,095.002,140.002,085.002,130.002,130.001.19%382,975
Sep 1, 20252,140.002,160.002,105.002,105.002,105.00-0.71%497,876
Aug 29, 20252,175.002,225.002,100.002,120.002,120.00-2.53%709,868
Aug 28, 20252,240.002,340.002,170.002,175.002,175.001.40%2,971,075
Aug 27, 20252,165.002,180.002,125.002,145.002,145.00-0.46%527,053
Aug 26, 20252,270.002,285.002,130.002,155.002,155.00-4.22%1,044,463
Aug 25, 20252,265.002,320.002,235.002,250.002,250.000.22%724,997
Aug 22, 20252,410.002,425.002,215.002,245.002,245.00-4.47%1,779,929
Aug 21, 20252,330.002,410.002,300.002,350.002,350.00-1,978,737
Aug 20, 20252,210.002,460.002,180.002,350.002,350.003.98%9,140,153
Aug 19, 20252,265.002,300.002,210.002,260.002,260.00-0.22%1,171,595
Aug 18, 20252,300.002,335.002,210.002,265.002,265.00-1.74%1,062,632
Aug 14, 20252,345.002,445.002,285.002,305.002,305.00-1.71%2,502,525
Aug 13, 20252,410.002,445.002,280.002,345.002,345.00-1.88%2,640,274
Aug 12, 20252,350.002,615.002,340.002,390.002,390.000.84%19,407,840
Aug 11, 20252,330.002,575.002,325.002,370.002,370.006.28%29,653,700
Aug 8, 20252,305.002,375.002,215.002,230.002,230.00-3.88%6,412,393
Aug 7, 20251,980.002,520.001,961.002,320.002,320.0016.94%47,435,080
Aug 6, 20251,957.002,040.001,957.001,984.001,984.000.15%1,161,903
Aug 5, 20251,945.002,080.001,944.001,981.001,981.001.43%4,370,143
Aug 4, 20251,987.002,040.001,940.001,953.001,953.00-3.32%2,194,685
Aug 1, 20252,175.002,180.002,010.002,020.002,020.00-7.34%2,923,343
Jul 31, 20252,370.002,465.002,100.002,180.002,180.00-6.03%24,377,910
Jul 30, 20251,787.002,320.001,786.002,320.002,320.0029.90%29,844,830
Jul 29, 20251,822.001,822.001,775.001,786.001,786.00-1.27%136,532
Jul 28, 20251,796.001,830.001,794.001,809.001,809.000.78%172,639
Jul 25, 20251,809.001,834.001,790.001,795.001,795.00-0.77%235,610
Jul 24, 20251,826.001,835.001,796.001,809.001,809.00-1.68%263,533
Jul 23, 20251,794.001,870.001,794.001,840.001,840.001.77%340,108
Jul 22, 20251,849.001,857.001,803.001,808.001,808.00-2.74%241,278
Jul 21, 20251,835.001,872.001,812.001,859.001,859.002.48%399,021
Jul 18, 20251,806.001,840.001,785.001,814.001,814.001.74%365,168
Jul 17, 20251,790.001,820.001,777.001,783.001,783.00-0.28%185,833
Jul 16, 20251,807.001,818.001,788.001,788.001,788.00-1.60%227,785
Jul 15, 20251,849.001,850.001,797.001,817.001,817.00-1.30%318,457
Jul 14, 20251,775.001,849.001,765.001,841.001,841.003.78%672,797
Jul 11, 20251,754.001,781.001,754.001,774.001,774.001.14%278,489