Samick THK Co., Ltd. (KRX:004380)
South Korea · Delayed Price · Currency is KRW 7,620.00
-40.00 (-0.52%)
At close: Oct 8, 2026
Samick THK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7,770.00 | 7,770.00 | 7,570.00 | 7,620.00 | 7,620.00 | -0.52% | 9,167 |
| Oct 7, 2026 | 7,900.00 | 7,900.00 | 7,640.00 | 7,660.00 | 7,660.00 | -1.67% | 12,025 |
| Oct 6, 2026 | 7,770.00 | 8,050.00 | 7,730.00 | 7,790.00 | 7,790.00 | 0.13% | 24,301 |
| Oct 2, 2026 | 7,700.00 | 7,940.00 | 7,610.00 | 7,780.00 | 7,780.00 | 1.43% | 18,092 |
| Oct 1, 2026 | 7,490.00 | 7,680.00 | 7,400.00 | 7,670.00 | 7,670.00 | 2.40% | 19,086 |
| Sep 30, 2026 | 7,430.00 | 7,570.00 | 7,260.00 | 7,490.00 | 7,490.00 | 0.27% | 13,892 |
| Sep 29, 2026 | 7,550.00 | 7,570.00 | 7,230.00 | 7,470.00 | 7,470.00 | -0.40% | 28,806 |
| Sep 28, 2026 | 7,370.00 | 7,680.00 | 7,300.00 | 7,500.00 | 7,500.00 | 1.76% | 24,542 |
| Sep 23, 2026 | 7,590.00 | 7,820.00 | 7,370.00 | 7,370.00 | 7,370.00 | -2.90% | 35,457 |
| Sep 22, 2026 | 7,630.00 | 7,890.00 | 7,480.00 | 7,590.00 | 7,590.00 | 1.20% | 24,086 |
| Sep 21, 2026 | 7,590.00 | 7,600.00 | 7,350.00 | 7,500.00 | 7,500.00 | -0.92% | 37,831 |
| Sep 18, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,570.00 | 7,570.00 | -0.39% | 15,170 |
| Sep 17, 2026 | 7,700.00 | 7,700.00 | 7,460.00 | 7,600.00 | 7,600.00 | 0.66% | 7,770 |
| Sep 16, 2026 | 7,720.00 | 7,720.00 | 7,470.00 | 7,550.00 | 7,550.00 | -0.92% | 15,395 |
| Sep 15, 2026 | 7,710.00 | 7,840.00 | 7,520.00 | 7,620.00 | 7,620.00 | 0.26% | 14,622 |
| Sep 14, 2026 | 7,690.00 | 7,750.00 | 7,520.00 | 7,600.00 | 7,600.00 | -1.17% | 23,897 |
| Sep 11, 2026 | 7,950.00 | 7,990.00 | 7,660.00 | 7,690.00 | 7,690.00 | -3.27% | 24,047 |
| Sep 10, 2026 | 7,940.00 | 8,050.00 | 7,730.00 | 7,950.00 | 7,950.00 | 0.63% | 19,988 |
| Sep 9, 2026 | 8,090.00 | 8,200.00 | 7,870.00 | 7,900.00 | 7,900.00 | -2.35% | 44,738 |
| Sep 8, 2026 | 8,020.00 | 8,200.00 | 8,020.00 | 8,090.00 | 8,090.00 | -0.37% | 22,390 |
| Sep 7, 2026 | 8,100.00 | 8,350.00 | 8,100.00 | 8,120.00 | 8,120.00 | 0.25% | 18,752 |
| Sep 4, 2026 | 8,180.00 | 8,230.00 | 8,010.00 | 8,100.00 | 8,100.00 | 2.40% | 11,886 |
| Sep 3, 2026 | 8,220.00 | 8,230.00 | 7,890.00 | 7,910.00 | 7,910.00 | -1.13% | 24,199 |
| Sep 2, 2026 | 8,200.00 | 8,230.00 | 7,980.00 | 8,000.00 | 8,000.00 | -2.44% | 14,530 |
| Sep 1, 2026 | 8,110.00 | 8,260.00 | 8,000.00 | 8,200.00 | 8,200.00 | -0.73% | 20,506 |
| Aug 31, 2026 | 8,330.00 | 8,330.00 | 8,060.00 | 8,260.00 | 8,260.00 | -0.84% | 8,404 |
| Aug 28, 2026 | 8,450.00 | 8,450.00 | 8,150.00 | 8,330.00 | 8,330.00 | -0.72% | 12,426 |
| Aug 27, 2026 | 8,370.00 | 8,450.00 | 8,280.00 | 8,390.00 | 8,390.00 | 0.24% | 16,187 |
| Aug 26, 2026 | 8,450.00 | 8,450.00 | 8,170.00 | 8,370.00 | 8,370.00 | 0.84% | 9,564 |
| Aug 25, 2026 | 8,380.00 | 8,380.00 | 8,000.00 | 8,300.00 | 8,300.00 | 0.12% | 13,969 |
| Aug 24, 2026 | 8,150.00 | 8,380.00 | 8,060.00 | 8,290.00 | 8,290.00 | 1.72% | 11,134 |
| Aug 21, 2026 | 8,330.00 | 8,390.00 | 7,980.00 | 8,150.00 | 8,150.00 | -3.32% | 29,627 |
| Aug 20, 2026 | 8,590.00 | 8,630.00 | 8,350.00 | 8,430.00 | 8,430.00 | -2.32% | 40,644 |
| Aug 19, 2026 | 8,860.00 | 8,860.00 | 8,480.00 | 8,630.00 | 8,630.00 | -2.71% | 22,634 |
| Aug 18, 2026 | 9,100.00 | 9,200.00 | 8,700.00 | 8,870.00 | 8,870.00 | -1.33% | 49,278 |
| Aug 14, 2026 | 8,870.00 | 8,990.00 | 8,730.00 | 8,990.00 | 8,990.00 | 2.63% | 37,964 |
| Aug 13, 2026 | 8,820.00 | 8,920.00 | 8,710.00 | 8,760.00 | 8,760.00 | -0.23% | 21,417 |
| Aug 12, 2026 | 8,840.00 | 8,850.00 | 8,700.00 | 8,780.00 | 8,780.00 | -0.23% | 22,022 |
| Aug 11, 2026 | 8,880.00 | 8,880.00 | 8,680.00 | 8,800.00 | 8,800.00 | -0.23% | 25,927 |
| Aug 10, 2026 | 8,490.00 | 8,860.00 | 8,430.00 | 8,820.00 | 8,820.00 | 3.89% | 40,293 |
| Aug 7, 2026 | 8,600.00 | 8,750.00 | 8,320.00 | 8,490.00 | 8,490.00 | -2.08% | 28,817 |
| Aug 6, 2026 | 8,790.00 | 9,000.00 | 8,360.00 | 8,670.00 | 8,670.00 | 0.46% | 49,638 |
| Aug 5, 2026 | 8,440.00 | 8,730.00 | 8,420.00 | 8,630.00 | 8,630.00 | 3.73% | 42,889 |
| Aug 4, 2026 | 8,120.00 | 8,400.00 | 8,100.00 | 8,320.00 | 8,320.00 | 2.59% | 28,940 |
| Aug 3, 2026 | 7,680.00 | 8,350.00 | 7,680.00 | 8,110.00 | 8,110.00 | 2.92% | 43,929 |
| Jul 31, 2026 | 7,360.00 | 8,000.00 | 7,280.00 | 7,880.00 | 7,880.00 | 10.21% | 45,771 |
| Jul 30, 2026 | 6,760.00 | 7,470.00 | 6,760.00 | 7,150.00 | 7,150.00 | 1.85% | 44,786 |
| Jul 29, 2026 | 7,700.00 | 8,450.00 | 6,940.00 | 7,020.00 | 7,020.00 | -7.39% | 124,864 |
| Jul 28, 2026 | 8,000.00 | 8,000.00 | 7,480.00 | 7,580.00 | 7,580.00 | -5.49% | 46,208 |
| Jul 27, 2026 | 7,950.00 | 8,100.00 | 7,810.00 | 8,020.00 | 8,020.00 | 1.26% | 14,230 |