Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea · Delayed Price · Currency is KRW 1,648.00
-133.00 (-7.47%)
At close: May 27, 2026
Samkee Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,860.00 | 1,990.00 | 1,833.00 | 1,901.00 | 1,901.00 | 5.03% | 2,177,211 |
| Apr 24, 2026 | 1,816.00 | 1,876.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.06% | 963,698 |
| Apr 23, 2026 | 1,928.00 | 1,956.00 | 1,804.00 | 1,809.00 | 1,809.00 | -3.83% | 1,424,307 |
| Apr 22, 2026 | 1,935.00 | 1,995.00 | 1,860.00 | 1,881.00 | 1,881.00 | -2.79% | 4,548,385 |
| Apr 21, 2026 | 1,662.00 | 2,125.00 | 1,656.00 | 1,935.00 | 1,935.00 | 17.56% | 28,808,380 |
| Apr 20, 2026 | 1,664.00 | 1,685.00 | 1,645.00 | 1,646.00 | 1,646.00 | -1.08% | 238,456 |
| Apr 17, 2026 | 1,688.00 | 1,709.00 | 1,635.00 | 1,664.00 | 1,664.00 | - | 200,242 |
| Apr 16, 2026 | 1,601.00 | 1,685.00 | 1,601.00 | 1,664.00 | 1,664.00 | 3.42% | 554,283 |
| Apr 15, 2026 | 1,612.00 | 1,643.00 | 1,604.00 | 1,609.00 | 1,609.00 | -0.19% | 192,081 |
| Apr 14, 2026 | 1,589.00 | 1,622.00 | 1,589.00 | 1,612.00 | 1,612.00 | 1.77% | 258,669 |
| Apr 13, 2026 | 1,586.00 | 1,600.00 | 1,564.00 | 1,584.00 | 1,584.00 | -0.38% | 117,786 |
| Apr 10, 2026 | 1,564.00 | 1,608.00 | 1,564.00 | 1,590.00 | 1,590.00 | 1.73% | 117,841 |
| Apr 9, 2026 | 1,581.00 | 1,605.00 | 1,555.00 | 1,563.00 | 1,563.00 | -1.20% | 59,993 |
| Apr 8, 2026 | 1,555.00 | 1,594.00 | 1,545.00 | 1,582.00 | 1,582.00 | 3.53% | 239,575 |
| Apr 7, 2026 | 1,542.00 | 1,551.00 | 1,507.00 | 1,528.00 | 1,528.00 | 0.59% | 107,683 |
| Apr 6, 2026 | 1,587.00 | 1,587.00 | 1,512.00 | 1,519.00 | 1,519.00 | -0.39% | 73,692 |
| Apr 3, 2026 | 1,530.00 | 1,539.00 | 1,496.00 | 1,525.00 | 1,525.00 | 1.87% | 122,268 |
| Apr 2, 2026 | 1,610.00 | 1,610.00 | 1,488.00 | 1,497.00 | 1,497.00 | -5.43% | 393,243 |
| Apr 1, 2026 | 1,551.00 | 1,591.00 | 1,551.00 | 1,583.00 | 1,583.00 | 2.73% | 109,593 |
| Mar 31, 2026 | 1,534.00 | 1,659.00 | 1,511.00 | 1,541.00 | 1,541.00 | 0.20% | 672,695 |
| Mar 30, 2026 | 1,539.00 | 1,549.00 | 1,500.00 | 1,538.00 | 1,538.00 | -0.90% | 81,602 |
| Mar 27, 2026 | 1,541.00 | 1,571.00 | 1,502.00 | 1,552.00 | 1,552.00 | -0.26% | 137,836 |
| Mar 26, 2026 | 1,582.00 | 1,590.00 | 1,545.00 | 1,556.00 | 1,556.00 | -2.45% | 132,528 |
| Mar 25, 2026 | 1,577.00 | 1,599.00 | 1,557.00 | 1,595.00 | 1,595.00 | 2.70% | 151,032 |
| Mar 24, 2026 | 1,542.00 | 1,570.00 | 1,518.00 | 1,553.00 | 1,553.00 | 2.37% | 121,002 |
| Mar 23, 2026 | 1,594.00 | 1,594.00 | 1,515.00 | 1,517.00 | 1,517.00 | -4.83% | 200,302 |
| Mar 20, 2026 | 1,537.00 | 1,615.00 | 1,537.00 | 1,594.00 | 1,594.00 | 3.78% | 230,962 |
| Mar 19, 2026 | 1,574.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,536.00 | -3.27% | 188,002 |
| Mar 18, 2026 | 1,590.00 | 1,620.00 | 1,576.00 | 1,588.00 | 1,588.00 | 0.38% | 83,463 |
| Mar 17, 2026 | 1,564.00 | 1,593.00 | 1,550.00 | 1,582.00 | 1,582.00 | 1.80% | 179,869 |