Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea · Delayed Price · Currency is KRW 1,764.00
+49.00 (2.86%)
At close: Nov 10, 2026
Samkee Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,778.00 | 1,797.00 | 1,695.00 | 1,764.00 | 1,764.00 | 2.86% | 3,386,489 |
| Nov 9, 2026 | 1,725.00 | 1,818.00 | 1,708.00 | 1,715.00 | 1,715.00 | -1.21% | 2,728,602 |
| Nov 6, 2026 | 1,760.00 | 1,820.00 | 1,726.00 | 1,736.00 | 1,736.00 | -9.01% | 3,305,192 |
| Nov 5, 2026 | 2,155.00 | 2,185.00 | 1,906.00 | 1,908.00 | 1,908.00 | -11.46% | 4,216,359 |
| Nov 4, 2026 | 2,075.00 | 2,220.00 | 1,958.00 | 2,155.00 | 2,155.00 | 2.86% | 12,078,114 |
| Nov 3, 2026 | 1,891.00 | 2,150.00 | 1,891.00 | 2,095.00 | 2,095.00 | 9.74% | 23,113,703 |
| Nov 2, 2026 | 1,850.00 | 1,998.00 | 1,835.00 | 1,909.00 | 1,909.00 | 3.19% | 6,699,504 |
| Oct 30, 2026 | 2,030.00 | 2,065.00 | 1,839.00 | 1,850.00 | 1,850.00 | -11.69% | 5,113,841 |
| Oct 29, 2026 | 2,500.00 | 2,575.00 | 2,080.00 | 2,095.00 | 2,095.00 | -18.48% | 8,426,791 |
| Oct 28, 2026 | 2,525.00 | 2,965.00 | 2,505.00 | 2,570.00 | 2,570.00 | 4.90% | 34,817,978 |
| Oct 27, 2026 | 2,385.00 | 2,525.00 | 2,365.00 | 2,450.00 | 2,450.00 | 5.15% | 7,895,974 |
| Oct 26, 2026 | 2,255.00 | 2,450.00 | 2,180.00 | 2,330.00 | 2,330.00 | 3.33% | 11,481,411 |
| Oct 23, 2026 | 2,300.00 | 2,330.00 | 2,170.00 | 2,255.00 | 2,255.00 | -3.63% | 3,167,030 |
| Oct 22, 2026 | 2,565.00 | 2,595.00 | 2,340.00 | 2,340.00 | 2,340.00 | -7.87% | 4,505,369 |
| Oct 21, 2026 | 2,560.00 | 2,620.00 | 2,480.00 | 2,540.00 | 2,540.00 | - | 7,005,949 |
| Oct 20, 2026 | 2,645.00 | 2,715.00 | 2,510.00 | 2,540.00 | 2,540.00 | -5.75% | 12,520,371 |
| Oct 19, 2026 | 2,005.00 | 2,755.00 | 2,000.00 | 2,695.00 | 2,695.00 | 25.64% | 52,234,308 |
| Oct 16, 2026 | 2,070.00 | 2,275.00 | 2,005.00 | 2,145.00 | 2,145.00 | 6.19% | 13,253,839 |
| Oct 15, 2026 | 2,105.00 | 2,135.00 | 1,955.00 | 2,020.00 | 2,020.00 | -11.01% | 3,635,385 |
| Oct 14, 2026 | 2,310.00 | 2,340.00 | 2,200.00 | 2,270.00 | 2,270.00 | - | 6,021,077 |
| Oct 13, 2026 | 2,255.00 | 2,315.00 | 2,140.00 | 2,270.00 | 2,270.00 | -1.09% | 6,054,600 |
| Oct 12, 2026 | 2,430.00 | 2,445.00 | 2,210.00 | 2,295.00 | 2,295.00 | -0.43% | 15,730,148 |
| Oct 8, 2026 | 1,873.00 | 2,305.00 | 1,861.00 | 2,305.00 | 2,305.00 | 29.93% | 24,750,661 |
| Oct 7, 2026 | 1,821.00 | 1,829.00 | 1,765.00 | 1,774.00 | 1,774.00 | -2.26% | 714,045 |
| Oct 6, 2026 | 1,840.00 | 1,858.00 | 1,776.00 | 1,815.00 | 1,815.00 | -0.27% | 1,075,597 |
| Oct 2, 2026 | 1,806.00 | 1,864.00 | 1,800.00 | 1,820.00 | 1,820.00 | -0.16% | 1,310,683 |
| Oct 1, 2026 | 1,816.00 | 1,918.00 | 1,784.00 | 1,823.00 | 1,823.00 | 0.44% | 4,187,471 |
| Sep 30, 2026 | 1,762.00 | 1,875.00 | 1,762.00 | 1,815.00 | 1,815.00 | 3.60% | 2,601,309 |
| Sep 29, 2026 | 1,852.00 | 1,870.00 | 1,724.00 | 1,752.00 | 1,752.00 | -7.55% | 2,445,093 |
| Sep 28, 2026 | 1,937.00 | 2,010.00 | 1,890.00 | 1,895.00 | 1,895.00 | -2.12% | 6,076,313 |
| Sep 23, 2026 | 1,603.00 | 2,030.00 | 1,585.00 | 1,936.00 | 1,936.00 | 20.77% | 35,106,348 |
| Sep 22, 2026 | 1,531.00 | 1,817.00 | 1,524.00 | 1,603.00 | 1,603.00 | 5.18% | 7,937,950 |
| Sep 21, 2026 | 1,582.00 | 1,582.00 | 1,513.00 | 1,524.00 | 1,524.00 | -2.99% | 366,272 |
| Sep 18, 2026 | 1,590.00 | 1,595.00 | 1,552.00 | 1,571.00 | 1,571.00 | 0.19% | 300,099 |
| Sep 17, 2026 | 1,572.00 | 1,592.00 | 1,547.00 | 1,568.00 | 1,568.00 | 0.51% | 204,884 |
| Sep 16, 2026 | 1,594.00 | 1,611.00 | 1,551.00 | 1,560.00 | 1,560.00 | -2.44% | 277,858 |
| Sep 15, 2026 | 1,588.00 | 1,634.00 | 1,551.00 | 1,599.00 | 1,599.00 | -0.06% | 384,941 |
| Sep 14, 2026 | 1,630.00 | 1,654.00 | 1,589.00 | 1,600.00 | 1,600.00 | -3.32% | 284,817 |
| Sep 11, 2026 | 1,658.00 | 1,676.00 | 1,638.00 | 1,655.00 | 1,655.00 | -0.72% | 249,194 |
| Sep 10, 2026 | 1,652.00 | 1,673.00 | 1,634.00 | 1,667.00 | 1,667.00 | - | 271,558 |
| Sep 9, 2026 | 1,687.00 | 1,690.00 | 1,590.00 | 1,667.00 | 1,667.00 | 0.24% | 487,120 |
| Sep 8, 2026 | 1,662.00 | 1,689.00 | 1,654.00 | 1,663.00 | 1,663.00 | 0.12% | 347,491 |
| Sep 7, 2026 | 1,672.00 | 1,704.00 | 1,652.00 | 1,661.00 | 1,661.00 | -1.66% | 538,375 |
| Sep 4, 2026 | 1,634.00 | 1,714.00 | 1,615.00 | 1,689.00 | 1,689.00 | 5.50% | 1,878,103 |
| Sep 3, 2026 | 1,596.00 | 1,715.00 | 1,555.00 | 1,601.00 | 1,601.00 | 0.31% | 1,832,358 |
| Sep 2, 2026 | 1,610.00 | 1,632.00 | 1,582.00 | 1,596.00 | 1,596.00 | -2.33% | 510,504 |
| Sep 1, 2026 | 1,584.00 | 1,719.00 | 1,584.00 | 1,634.00 | 1,634.00 | 3.22% | 2,196,397 |
| Aug 31, 2026 | 1,582.00 | 1,655.00 | 1,560.00 | 1,583.00 | 1,583.00 | 0.06% | 696,324 |
| Aug 28, 2026 | 1,576.00 | 1,649.00 | 1,559.00 | 1,582.00 | 1,582.00 | -0.06% | 765,204 |
| Aug 27, 2026 | 1,559.00 | 1,612.00 | 1,548.00 | 1,583.00 | 1,583.00 | 1.60% | 467,357 |