Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea · Delayed Price · Currency is KRW 1,823.00
+8.00 (0.44%)
At close: Oct 1, 2026
Samkee Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 1,565.00 | 1,579.00 | 1,512.00 | 1,558.00 | 1,558.00 | -0.26% | 452,139 |
| Aug 25, 2026 | 1,577.00 | 1,604.00 | 1,513.00 | 1,562.00 | 1,562.00 | -0.70% | 1,080,511 |
| Aug 24, 2026 | 1,577.00 | 1,616.00 | 1,545.00 | 1,573.00 | 1,573.00 | -0.63% | 576,868 |
| Aug 21, 2026 | 1,632.00 | 1,632.00 | 1,560.00 | 1,583.00 | 1,583.00 | -2.40% | 605,194 |
| Aug 20, 2026 | 1,658.00 | 1,705.00 | 1,615.00 | 1,622.00 | 1,622.00 | -2.17% | 1,101,523 |
| Aug 19, 2026 | 1,665.00 | 1,816.00 | 1,652.00 | 1,658.00 | 1,658.00 | -3.88% | 1,766,804 |
| Aug 18, 2026 | 1,791.00 | 1,858.00 | 1,687.00 | 1,725.00 | 1,725.00 | -4.38% | 2,288,614 |
| Aug 14, 2026 | 1,857.00 | 1,995.00 | 1,800.00 | 1,804.00 | 1,804.00 | -1.85% | 20,335,371 |
| Aug 13, 2026 | 1,543.00 | 2,000.00 | 1,494.00 | 1,838.00 | 1,838.00 | 19.20% | 21,812,631 |
| Aug 12, 2026 | 1,542.00 | 1,558.00 | 1,517.00 | 1,542.00 | 1,542.00 | - | 648,111 |
| Aug 11, 2026 | 1,599.00 | 1,626.00 | 1,533.00 | 1,542.00 | 1,542.00 | -1.91% | 1,323,750 |
| Aug 10, 2026 | 1,555.00 | 1,638.00 | 1,540.00 | 1,572.00 | 1,572.00 | 2.08% | 1,519,660 |
| Aug 7, 2026 | 1,615.00 | 1,750.00 | 1,540.00 | 1,540.00 | 1,540.00 | -1.91% | 12,218,671 |
| Aug 6, 2026 | 1,585.00 | 1,770.00 | 1,515.00 | 1,570.00 | 1,570.00 | -0.44% | 14,473,826 |
| Aug 5, 2026 | 1,550.00 | 1,736.00 | 1,515.00 | 1,577.00 | 1,577.00 | 8.83% | 19,081,848 |
| Aug 4, 2026 | 1,115.00 | 1,449.00 | 1,109.00 | 1,449.00 | 1,449.00 | 29.96% | 2,924,580 |
| Aug 3, 2026 | 1,144.00 | 1,152.00 | 1,042.00 | 1,115.00 | 1,115.00 | 0.72% | 289,338 |
| Jul 31, 2026 | 1,044.00 | 1,117.00 | 1,044.00 | 1,107.00 | 1,107.00 | 6.96% | 619,992 |
| Jul 30, 2026 | 866.00 | 1,110.00 | 865.00 | 1,035.00 | 1,035.00 | -4.17% | 768,671 |
| 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 |