Samick THK Co., Ltd. (KRX:004380)
South Korea · Delayed Price · Currency is KRW 8,030.00
+110.00 (1.39%)
At close: Jul 27, 2026
Samick THK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8,340.00 | 8,440.00 | 7,900.00 | 7,920.00 | 7,920.00 | -5.04% | 26,610 |
| Jul 23, 2026 | 8,380.00 | 8,540.00 | 8,160.00 | 8,340.00 | 8,340.00 | 1.21% | 42,926 |
| Jul 22, 2026 | 8,300.00 | 9,050.00 | 8,170.00 | 8,240.00 | 8,240.00 | 2.36% | 111,988 |
| Jul 21, 2026 | 7,550.00 | 8,250.00 | 7,350.00 | 8,050.00 | 8,050.00 | 5.78% | 55,772 |
| Jul 20, 2026 | 7,760.00 | 7,850.00 | 7,350.00 | 7,610.00 | 7,610.00 | -1.93% | 38,785 |
| Jul 16, 2026 | 7,800.00 | 8,040.00 | 7,620.00 | 7,760.00 | 7,760.00 | -0.51% | 20,553 |
| Jul 15, 2026 | 7,490.00 | 7,890.00 | 7,490.00 | 7,800.00 | 7,800.00 | 3.72% | 23,682 |
| Jul 14, 2026 | 7,630.00 | 7,960.00 | 7,400.00 | 7,520.00 | 7,520.00 | -3.22% | 104,216 |
| Jul 13, 2026 | 8,130.00 | 8,400.00 | 7,750.00 | 7,770.00 | 7,770.00 | -5.36% | 67,191 |
| Jul 10, 2026 | 7,790.00 | 8,320.00 | 7,790.00 | 8,210.00 | 8,210.00 | 5.39% | 43,178 |
| Jul 9, 2026 | 7,900.00 | 7,990.00 | 7,560.00 | 7,790.00 | 7,790.00 | -1.27% | 30,222 |
| Jul 8, 2026 | 8,090.00 | 8,400.00 | 7,700.00 | 7,890.00 | 7,890.00 | -3.19% | 62,489 |
| Jul 7, 2026 | 8,150.00 | 8,390.00 | 8,000.00 | 8,150.00 | 8,150.00 | -2.74% | 29,151 |
| Jul 6, 2026 | 8,350.00 | 8,410.00 | 7,930.00 | 8,380.00 | 8,380.00 | -0.36% | 35,135 |
| Jul 3, 2026 | 7,870.00 | 8,460.00 | 7,590.00 | 8,410.00 | 8,410.00 | 7.00% | 44,557 |
| Jul 2, 2026 | 8,130.00 | 8,430.00 | 7,800.00 | 7,860.00 | 7,860.00 | -4.03% | 46,324 |
| Jul 1, 2026 | 8,400.00 | 9,000.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.85% | 62,746 |
| Jun 30, 2026 | 8,040.00 | 8,580.00 | 7,900.00 | 8,260.00 | 8,260.00 | 3.12% | 37,401 |
| Jun 29, 2026 | 7,660.00 | 8,060.00 | 7,640.00 | 8,010.00 | 8,010.00 | 4.71% | 54,784 |
| Jun 26, 2026 | 7,910.00 | 7,910.00 | 7,380.00 | 7,650.00 | 7,650.00 | -4.26% | 91,450 |
| Jun 25, 2026 | 7,970.00 | 8,390.00 | 7,890.00 | 7,990.00 | 7,990.00 | 0.25% | 63,078 |
| Jun 24, 2026 | 8,400.00 | 8,440.00 | 7,820.00 | 7,970.00 | 7,970.00 | -2.80% | 72,206 |
| Jun 23, 2026 | 8,910.00 | 9,080.00 | 8,120.00 | 8,200.00 | 8,200.00 | -8.07% | 101,822 |
| Jun 22, 2026 | 8,700.00 | 9,030.00 | 8,660.00 | 8,920.00 | 8,920.00 | 0.22% | 61,351 |
| Jun 19, 2026 | 9,020.00 | 9,100.00 | 8,740.00 | 8,900.00 | 8,900.00 | -1.33% | 66,384 |
| Jun 18, 2026 | 9,460.00 | 9,560.00 | 8,930.00 | 9,020.00 | 9,020.00 | -4.35% | 91,374 |
| Jun 17, 2026 | 9,760.00 | 9,860.00 | 9,290.00 | 9,430.00 | 9,430.00 | -3.48% | 92,988 |
| Jun 16, 2026 | 10,230.00 | 10,430.00 | 9,700.00 | 9,770.00 | 9,770.00 | -4.50% | 123,000 |
| Jun 15, 2026 | 9,060.00 | 10,600.00 | 9,060.00 | 10,230.00 | 10,230.00 | 13.92% | 277,718 |
| Jun 12, 2026 | 8,660.00 | 9,090.00 | 8,660.00 | 8,980.00 | 8,980.00 | 4.30% | 113,703 |
| Jun 11, 2026 | 8,880.00 | 9,200.00 | 8,480.00 | 8,610.00 | 8,610.00 | -2.93% | 120,155 |
| Jun 10, 2026 | 8,920.00 | 9,120.00 | 8,550.00 | 8,870.00 | 8,870.00 | -1.44% | 143,152 |
| Jun 9, 2026 | 9,220.00 | 9,490.00 | 8,810.00 | 9,000.00 | 9,000.00 | -2.17% | 145,140 |
| Jun 8, 2026 | 9,780.00 | 9,780.00 | 9,000.00 | 9,200.00 | 9,200.00 | -7.26% | 178,206 |
| Jun 5, 2026 | 10,090.00 | 10,090.00 | 9,500.00 | 9,920.00 | 9,920.00 | -0.80% | 103,763 |
| Jun 4, 2026 | 9,800.00 | 10,500.00 | 9,750.00 | 10,000.00 | 10,000.00 | - | 122,044 |
| Jun 2, 2026 | 10,200.00 | 10,440.00 | 9,380.00 | 10,000.00 | 10,000.00 | -4.21% | 188,649 |
| Jun 1, 2026 | 11,210.00 | 11,720.00 | 10,400.00 | 10,440.00 | 10,440.00 | -6.03% | 307,398 |
| May 29, 2026 | 11,620.00 | 11,770.00 | 11,090.00 | 11,110.00 | 11,110.00 | -4.06% | 170,490 |
| May 28, 2026 | 12,300.00 | 12,300.00 | 11,180.00 | 11,580.00 | 11,580.00 | -5.85% | 276,151 |
| May 27, 2026 | 13,380.00 | 13,380.00 | 12,230.00 | 12,300.00 | 12,300.00 | -8.00% | 340,810 |
| 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% | 459,751 |
| May 20, 2026 | 13,280.00 | 13,690.00 | 12,850.00 | 13,440.00 | 13,440.00 | 1.28% | 252,579 |
| 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 |