Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea · Delayed Price · Currency is KRW 1,622.00
-36.00 (-2.17%)
At close: Aug 20, 2026
Samkee Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |