Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea · Delayed Price · Currency is KRW 1,035.00
-45.00 (-4.17%)
At close: Jul 30, 2026
Samkee Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2026 | 1,179.00 | 1,206.00 | 1,041.00 | 1,080.00 | 1,080.00 | -7.69% | 754,269 |
| Jul 28, 2026 | 1,228.00 | 1,253.00 | 1,161.00 | 1,170.00 | 1,170.00 | -7.44% | 509,023 |
| Jul 27, 2026 | 1,283.00 | 1,308.00 | 1,260.00 | 1,264.00 | 1,264.00 | 0.16% | 305,654 |
| Jul 24, 2026 | 1,358.00 | 1,359.00 | 1,254.00 | 1,262.00 | 1,262.00 | -7.00% | 748,012 |
| Jul 23, 2026 | 1,370.00 | 1,405.00 | 1,348.00 | 1,357.00 | 1,357.00 | 0.52% | 544,438 |
| Jul 22, 2026 | 1,385.00 | 1,481.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.82% | 1,019,066 |
| Jul 21, 2026 | 1,351.00 | 1,405.00 | 1,315.00 | 1,375.00 | 1,375.00 | 1.40% | 891,241 |
| Jul 20, 2026 | 1,450.00 | 1,450.00 | 1,320.00 | 1,356.00 | 1,356.00 | -7.31% | 2,666,998 |
| Jul 16, 2026 | 1,549.00 | 1,721.00 | 1,463.00 | 1,463.00 | 1,463.00 | -5.92% | 7,692,560 |
| Jul 15, 2026 | 1,550.00 | 1,580.00 | 1,526.00 | 1,555.00 | 1,555.00 | 3.94% | 992,539 |
| Jul 14, 2026 | 1,605.00 | 1,658.00 | 1,460.00 | 1,496.00 | 1,496.00 | -6.21% | 1,792,857 |
| Jul 13, 2026 | 1,701.00 | 1,770.00 | 1,576.00 | 1,595.00 | 1,595.00 | -5.40% | 4,580,592 |
| 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 |