Samick THK Co., Ltd. (KRX:004380)
South Korea · Delayed Price · Currency is KRW 12,300
-1,070 (-8.00%)
At close: May 27, 2026
Samick THK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 13,380.00 | 13,380.00 | 12,440.00 | 12,520.00 | - | -6.36% | 174,025 |
| May 26, 2026 | 13,440.00 | 14,190.00 | 13,210.00 | 13,370.00 | 13,370.00 | -0.22% | 246,410 |
| May 22, 2026 | 14,090.00 | 14,170.00 | 13,110.00 | 13,400.00 | 13,400.00 | -4.96% | 298,555 |
| May 21, 2026 | 13,690.00 | 14,590.00 | 13,610.00 | 14,100.00 | 14,100.00 | 4.91% | 457,209 |
| May 20, 2026 | 13,280.00 | 13,690.00 | 12,850.00 | 13,440.00 | 13,440.00 | 1.28% | 249,631 |
| May 19, 2026 | 13,000.00 | 13,890.00 | 12,750.00 | 13,270.00 | 13,270.00 | -1.04% | 336,086 |
| May 18, 2026 | 13,300.00 | 14,180.00 | 12,450.00 | 13,410.00 | 13,410.00 | 2.44% | 759,109 |
| May 15, 2026 | 12,990.00 | 14,280.00 | 12,610.00 | 13,090.00 | 13,090.00 | 1.87% | 995,553 |
| May 14, 2026 | 12,500.00 | 12,980.00 | 11,870.00 | 12,850.00 | 12,850.00 | 8.16% | 662,843 |
| May 13, 2026 | 11,500.00 | 12,100.00 | 11,170.00 | 11,880.00 | 11,880.00 | 3.66% | 313,860 |
| May 12, 2026 | 11,600.00 | 12,210.00 | 11,240.00 | 11,460.00 | 11,460.00 | -1.46% | 344,463 |
| May 11, 2026 | 11,610.00 | 11,820.00 | 11,250.00 | 11,630.00 | 11,630.00 | 0.69% | 194,257 |
| May 8, 2026 | 11,790.00 | 11,890.00 | 11,310.00 | 11,550.00 | 11,550.00 | 1.58% | 157,645 |
| May 7, 2026 | 11,600.00 | 11,610.00 | 11,260.00 | 11,370.00 | 11,370.00 | -1.90% | 151,453 |
| May 6, 2026 | 11,840.00 | 11,850.00 | 11,360.00 | 11,590.00 | 11,590.00 | -2.36% | 166,606 |
| May 4, 2026 | 12,140.00 | 12,320.00 | 11,740.00 | 11,870.00 | 11,870.00 | 0.17% | 229,732 |
| Apr 30, 2026 | 12,250.00 | 12,650.00 | 11,810.00 | 11,850.00 | 11,850.00 | -1.50% | 151,818 |
| Apr 29, 2026 | 11,910.00 | 12,100.00 | 11,790.00 | 12,030.00 | 12,030.00 | 1.01% | 99,333 |
| Apr 28, 2026 | 12,500.00 | 12,570.00 | 11,850.00 | 11,910.00 | 11,910.00 | -2.22% | 153,835 |
| Apr 27, 2026 | 12,020.00 | 12,640.00 | 12,020.00 | 12,180.00 | 12,180.00 | 2.35% | 277,915 |
| Apr 24, 2026 | 11,230.00 | 12,320.00 | 11,200.00 | 11,900.00 | 11,900.00 | 5.97% | 433,545 |
| Apr 23, 2026 | 11,500.00 | 11,570.00 | 11,200.00 | 11,230.00 | 11,230.00 | -1.84% | 174,280 |
| Apr 22, 2026 | 11,840.00 | 11,920.00 | 11,440.00 | 11,440.00 | 11,440.00 | -3.21% | 166,655 |
| Apr 21, 2026 | 12,050.00 | 12,210.00 | 11,630.00 | 11,820.00 | 11,820.00 | -1.01% | 206,583 |
| Apr 20, 2026 | 11,880.00 | 12,450.00 | 11,500.00 | 11,940.00 | 11,940.00 | 0.51% | 290,966 |
| Apr 17, 2026 | 12,670.00 | 12,990.00 | 11,700.00 | 11,880.00 | 11,880.00 | -5.94% | 476,579 |
| Apr 16, 2026 | 11,870.00 | 12,880.00 | 11,830.00 | 12,630.00 | 12,630.00 | 7.95% | 575,969 |
| Apr 15, 2026 | 12,000.00 | 12,250.00 | 11,400.00 | 11,700.00 | 11,700.00 | -0.34% | 286,199 |
| Apr 14, 2026 | 10,630.00 | 11,970.00 | 10,630.00 | 11,740.00 | 11,740.00 | 11.28% | 629,935 |
| Apr 13, 2026 | 11,530.00 | 11,530.00 | 10,500.00 | 10,550.00 | 10,550.00 | -9.21% | 521,955 |
| Apr 10, 2026 | 12,090.00 | 12,540.00 | 11,240.00 | 11,620.00 | 11,620.00 | -3.41% | 761,279 |