Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
 2,085.00
 -15.00 (-0.71%)
  Last updated: Oct 31, 2025, 1:45 PM KST
Samkee Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2,200.00 | 2,265.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.55% | 878,976 | 
| Oct 29, 2025 | 2,215.00 | 2,245.00 | 2,190.00 | 2,200.00 | 2,200.00 | -0.68% | 487,429 | 
| Oct 28, 2025 | 2,255.00 | 2,255.00 | 2,190.00 | 2,215.00 | 2,215.00 | -0.67% | 545,683 | 
| Oct 27, 2025 | 2,315.00 | 2,385.00 | 2,225.00 | 2,230.00 | 2,230.00 | -1.55% | 1,136,638 | 
| Oct 24, 2025 | 2,185.00 | 2,320.00 | 2,150.00 | 2,265.00 | 2,265.00 | 5.35% | 2,066,216 | 
| Oct 23, 2025 | 2,270.00 | 2,275.00 | 2,140.00 | 2,150.00 | 2,150.00 | -5.29% | 788,512 | 
| Oct 22, 2025 | 2,235.00 | 2,285.00 | 2,220.00 | 2,270.00 | 2,270.00 | 1.79% | 625,735 | 
| Oct 21, 2025 | 2,280.00 | 2,315.00 | 2,220.00 | 2,230.00 | 2,230.00 | -2.19% | 874,458 | 
| Oct 20, 2025 | 2,255.00 | 2,300.00 | 2,180.00 | 2,280.00 | 2,280.00 | 0.66% | 1,212,246 | 
| Oct 17, 2025 | 2,235.00 | 2,445.00 | 2,170.00 | 2,265.00 | 2,265.00 | 1.34% | 5,626,632 | 
| Oct 16, 2025 | 2,215.00 | 2,250.00 | 2,165.00 | 2,235.00 | 2,235.00 | 2.29% | 1,589,604 | 
| Oct 15, 2025 | 2,175.00 | 2,185.00 | 2,105.00 | 2,185.00 | 2,185.00 | 0.23% | 800,428 | 
| Oct 14, 2025 | 2,045.00 | 2,230.00 | 2,040.00 | 2,180.00 | 2,180.00 | 6.86% | 2,534,848 | 
| Oct 13, 2025 | 2,045.00 | 2,082.00 | 2,025.00 | 2,040.00 | 2,040.00 | -2.39% | 403,622 | 
| Oct 10, 2025 | 2,110.00 | 2,155.00 | 2,025.00 | 2,090.00 | 2,090.00 | -0.24% | 820,704 | 
| 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 |