Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea · Delayed Price · Currency is KRW 1,592.00
+44.00 (2.84%)
At close: Jul 9, 2026
Samkee Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,610.00 | 1,807.00 | 1,606.00 | 1,686.00 | 1,686.00 | 5.90% | 13,795,319 |
| Jul 9, 2026 | 1,570.00 | 1,655.00 | 1,550.00 | 1,592.00 | 1,592.00 | 2.84% | 2,483,723 |
| Jul 8, 2026 | 1,615.00 | 1,734.00 | 1,503.00 | 1,548.00 | 1,548.00 | -4.15% | 3,934,038 |
| Jul 7, 2026 | 1,681.00 | 1,847.00 | 1,609.00 | 1,615.00 | 1,615.00 | -5.17% | 12,846,523 |
| Jul 6, 2026 | 1,735.00 | 1,919.00 | 1,653.00 | 1,703.00 | 1,703.00 | -1.84% | 24,083,590 |
| Jul 3, 2026 | 2,100.00 | 2,465.00 | 1,649.00 | 1,735.00 | 1,735.00 | -10.75% | 64,667,463 |
| Jul 2, 2026 | 1,496.00 | 1,944.00 | 1,406.00 | 1,944.00 | 1,944.00 | 29.95% | 26,293,095 |
| Jul 1, 2026 | 1,470.00 | 1,585.00 | 1,451.00 | 1,496.00 | 1,496.00 | 1.77% | 2,554,786 |
| Jun 30, 2026 | 1,628.00 | 1,703.00 | 1,470.00 | 1,470.00 | 1,470.00 | -9.26% | 3,765,617 |
| Jun 29, 2026 | 1,525.00 | 1,740.00 | 1,449.00 | 1,620.00 | 1,620.00 | 5.19% | 18,968,664 |
| Jun 26, 2026 | 2,150.00 | 2,235.00 | 1,501.00 | 1,540.00 | 1,540.00 | -18.39% | 47,567,810 |
| Jun 25, 2026 | 1,742.00 | 1,887.00 | 1,615.00 | 1,887.00 | 1,887.00 | 29.96% | 23,136,156 |
| Jun 24, 2026 | 1,175.00 | 1,452.00 | 1,101.00 | 1,452.00 | 1,452.00 | 29.99% | 5,057,168 |
| Jun 23, 2026 | 1,206.00 | 1,225.00 | 1,117.00 | 1,117.00 | 1,117.00 | -7.76% | 331,943 |
| Jun 22, 2026 | 1,270.00 | 1,285.00 | 1,205.00 | 1,211.00 | 1,211.00 | -4.65% | 196,819 |
| Jun 19, 2026 | 1,315.00 | 1,351.00 | 1,260.00 | 1,270.00 | 1,270.00 | -3.42% | 141,482 |
| Jun 18, 2026 | 1,367.00 | 1,375.00 | 1,313.00 | 1,315.00 | 1,315.00 | -4.43% | 137,650 |
| Jun 17, 2026 | 1,405.00 | 1,409.00 | 1,369.00 | 1,376.00 | 1,376.00 | -0.51% | 69,562 |
| Jun 16, 2026 | 1,420.00 | 1,427.00 | 1,359.00 | 1,383.00 | 1,383.00 | -1.98% | 183,229 |
| Jun 15, 2026 | 1,366.00 | 1,432.00 | 1,366.00 | 1,411.00 | 1,411.00 | 3.37% | 153,764 |
| Jun 12, 2026 | 1,315.00 | 1,400.00 | 1,315.00 | 1,365.00 | 1,365.00 | 4.36% | 181,584 |
| Jun 11, 2026 | 1,270.00 | 1,309.00 | 1,250.00 | 1,308.00 | 1,308.00 | 2.19% | 115,530 |
| Jun 10, 2026 | 1,256.00 | 1,320.00 | 1,252.00 | 1,280.00 | 1,280.00 | -1.54% | 225,363 |
| Jun 9, 2026 | 1,290.00 | 1,333.00 | 1,270.00 | 1,300.00 | 1,300.00 | 0.78% | 202,956 |
| Jun 8, 2026 | 1,320.00 | 1,374.00 | 1,278.00 | 1,290.00 | 1,290.00 | -9.28% | 312,149 |
| Jun 5, 2026 | 1,441.00 | 1,446.00 | 1,365.00 | 1,422.00 | 1,422.00 | -1.32% | 271,095 |
| Jun 4, 2026 | 1,450.00 | 1,495.00 | 1,426.00 | 1,441.00 | 1,441.00 | -0.96% | 246,166 |
| Jun 2, 2026 | 1,440.00 | 1,550.00 | 1,415.00 | 1,455.00 | 1,455.00 | -2.02% | 394,885 |
| Jun 1, 2026 | 1,594.00 | 1,595.00 | 1,485.00 | 1,485.00 | 1,485.00 | -6.84% | 474,133 |
| May 29, 2026 | 1,670.00 | 1,678.00 | 1,580.00 | 1,594.00 | 1,594.00 | -3.57% | 287,215 |
| May 28, 2026 | 1,725.00 | 1,766.00 | 1,582.00 | 1,653.00 | 1,653.00 | 0.30% | 704,878 |
| May 27, 2026 | 1,744.00 | 1,779.00 | 1,636.00 | 1,648.00 | 1,648.00 | -7.47% | 650,104 |
| May 26, 2026 | 1,750.00 | 1,888.00 | 1,705.00 | 1,781.00 | 1,781.00 | 9.60% | 2,191,001 |
| May 22, 2026 | 1,614.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | 2.27% | 161,180 |
| May 21, 2026 | 1,560.00 | 1,635.00 | 1,560.00 | 1,589.00 | 1,589.00 | 3.18% | 225,028 |
| May 20, 2026 | 1,617.00 | 1,617.00 | 1,520.00 | 1,540.00 | 1,540.00 | -4.76% | 331,696 |
| May 19, 2026 | 1,646.00 | 1,672.00 | 1,580.00 | 1,617.00 | 1,617.00 | -3.35% | 228,561 |
| May 18, 2026 | 1,671.00 | 1,704.00 | 1,595.00 | 1,673.00 | 1,673.00 | 0.12% | 340,720 |
| May 15, 2026 | 1,783.00 | 1,820.00 | 1,650.00 | 1,671.00 | 1,671.00 | -6.23% | 457,883 |
| May 14, 2026 | 1,797.00 | 1,859.00 | 1,730.00 | 1,782.00 | 1,782.00 | 1.54% | 666,507 |
| May 13, 2026 | 1,735.00 | 1,912.00 | 1,685.00 | 1,755.00 | 1,755.00 | 1.56% | 2,043,318 |
| May 12, 2026 | 1,767.00 | 1,795.00 | 1,684.00 | 1,728.00 | 1,728.00 | -2.15% | 665,489 |
| May 11, 2026 | 1,829.00 | 1,829.00 | 1,764.00 | 1,766.00 | 1,766.00 | -3.44% | 474,205 |
| May 8, 2026 | 1,833.00 | 1,882.00 | 1,818.00 | 1,829.00 | 1,829.00 | -0.27% | 348,814 |
| May 7, 2026 | 1,846.00 | 1,913.00 | 1,833.00 | 1,834.00 | 1,834.00 | -1.29% | 328,714 |
| May 6, 2026 | 1,900.00 | 1,920.00 | 1,840.00 | 1,858.00 | 1,858.00 | -1.64% | 550,419 |
| May 4, 2026 | 1,901.00 | 1,935.00 | 1,888.00 | 1,889.00 | 1,889.00 | -0.05% | 507,226 |
| Apr 30, 2026 | 1,915.00 | 1,959.00 | 1,870.00 | 1,890.00 | 1,890.00 | -1.15% | 833,102 |
| Apr 29, 2026 | 1,934.00 | 1,945.00 | 1,888.00 | 1,912.00 | 1,912.00 | - | 741,318 |
| Apr 28, 2026 | 1,947.00 | 1,955.00 | 1,881.00 | 1,912.00 | 1,912.00 | 0.58% | 773,683 |