Samkee Corp. (KOSDAQ:122350)
South Korea
· Delayed Price · Currency is KRW 1,461.00
-88.00 (-5.68%)
Mar 9, 2026, 3:30 PM KST
Samkee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,450.00 | 1,505.00 | 1,400.00 | 1,461.00 | 1,461.00 | -5.68% | 263,781 |
| Mar 6, 2026 | 1,542.00 | 1,640.00 | 1,501.00 | 1,549.00 | 1,549.00 | 0.45% | 312,475 |
| Mar 5, 2026 | 1,420.00 | 1,564.00 | 1,420.00 | 1,542.00 | 1,542.00 | 11.90% | 346,170 |
| Mar 4, 2026 | 1,630.00 | 1,639.00 | 1,378.00 | 1,378.00 | 1,378.00 | -16.64% | 690,170 |
| Mar 3, 2026 | 1,709.00 | 1,769.00 | 1,641.00 | 1,653.00 | 1,653.00 | -5.27% | 587,985 |
| Feb 27, 2026 | 1,766.00 | 1,789.00 | 1,706.00 | 1,745.00 | 1,745.00 | -1.58% | 428,059 |
| Feb 26, 2026 | 1,860.00 | 1,860.00 | 1,745.00 | 1,773.00 | 1,773.00 | -3.27% | 534,825 |
| Feb 25, 2026 | 1,810.00 | 1,865.00 | 1,801.00 | 1,833.00 | 1,833.00 | 2.86% | 951,609 |
| Feb 24, 2026 | 1,763.00 | 1,798.00 | 1,733.00 | 1,782.00 | 1,782.00 | 1.08% | 261,464 |
| Feb 23, 2026 | 1,761.00 | 1,809.00 | 1,733.00 | 1,763.00 | 1,763.00 | 0.11% | 289,588 |
| Feb 20, 2026 | 1,769.00 | 1,800.00 | 1,745.00 | 1,761.00 | 1,761.00 | -0.45% | 259,604 |
| Feb 19, 2026 | 1,720.00 | 1,787.00 | 1,705.00 | 1,769.00 | 1,769.00 | 2.37% | 274,338 |
| Feb 13, 2026 | 1,769.00 | 1,769.00 | 1,701.00 | 1,728.00 | 1,728.00 | -2.32% | 225,012 |
| Feb 12, 2026 | 1,791.00 | 1,824.00 | 1,760.00 | 1,769.00 | 1,769.00 | -1.06% | 339,221 |
| Feb 11, 2026 | 1,788.00 | 1,788.00 | 1,744.00 | 1,788.00 | 1,788.00 | - | 345,001 |
| Feb 10, 2026 | 1,780.00 | 1,827.00 | 1,779.00 | 1,788.00 | 1,788.00 | -0.56% | 255,134 |
| Feb 9, 2026 | 1,814.00 | 1,848.00 | 1,771.00 | 1,798.00 | 1,798.00 | -0.77% | 367,603 |
| Feb 6, 2026 | 1,840.00 | 1,840.00 | 1,699.00 | 1,812.00 | 1,812.00 | -2.32% | 565,166 |
| Feb 5, 2026 | 1,814.00 | 1,892.00 | 1,812.00 | 1,855.00 | 1,855.00 | 2.26% | 1,001,563 |
| Feb 4, 2026 | 1,814.00 | 1,838.00 | 1,782.00 | 1,814.00 | 1,814.00 | - | 455,046 |
| Feb 3, 2026 | 1,842.00 | 1,870.00 | 1,776.00 | 1,814.00 | 1,814.00 | -0.27% | 703,496 |
| Feb 2, 2026 | 1,790.00 | 1,837.00 | 1,750.00 | 1,819.00 | 1,819.00 | 1.39% | 657,334 |
| Jan 30, 2026 | 1,831.00 | 1,837.00 | 1,781.00 | 1,794.00 | 1,794.00 | -2.34% | 612,933 |
| Jan 29, 2026 | 1,854.00 | 1,874.00 | 1,791.00 | 1,837.00 | 1,837.00 | -0.92% | 770,412 |
| Jan 28, 2026 | 1,801.00 | 2,080.00 | 1,801.00 | 1,854.00 | 1,854.00 | 3.40% | 9,739,048 |
| Jan 27, 2026 | 1,735.00 | 1,867.00 | 1,733.00 | 1,793.00 | 1,793.00 | 0.79% | 974,169 |
| Jan 26, 2026 | 1,756.00 | 1,867.00 | 1,756.00 | 1,779.00 | 1,779.00 | -0.61% | 1,023,059 |
| Jan 23, 2026 | 1,925.00 | 1,984.00 | 1,781.00 | 1,790.00 | 1,790.00 | -4.64% | 3,820,051 |
| Jan 22, 2026 | 1,969.00 | 1,970.00 | 1,877.00 | 1,877.00 | 1,877.00 | -4.67% | 915,551 |
| Jan 21, 2026 | 1,950.00 | 1,995.00 | 1,950.00 | 1,969.00 | 1,969.00 | -1.55% | 908,229 |
| Jan 20, 2026 | 1,970.00 | 2,020.00 | 1,920.00 | 2,000.00 | 2,000.00 | 0.50% | 1,336,090 |
| Jan 19, 2026 | 1,830.00 | 2,200.00 | 1,758.00 | 1,990.00 | 1,990.00 | 9.10% | 22,629,198 |
| Jan 16, 2026 | 1,809.00 | 1,936.00 | 1,742.00 | 1,824.00 | 1,824.00 | 0.83% | 4,800,086 |
| Jan 15, 2026 | 1,865.00 | 1,875.00 | 1,761.00 | 1,809.00 | 1,809.00 | -2.69% | 3,031,684 |
| Jan 14, 2026 | 1,994.00 | 2,260.00 | 1,859.00 | 1,859.00 | 1,859.00 | 1.42% | 23,401,913 |
| Jan 13, 2026 | 1,415.00 | 1,833.00 | 1,377.00 | 1,833.00 | 1,833.00 | 30.00% | 25,645,487 |
| Jan 12, 2026 | 1,259.00 | 1,531.00 | 1,258.00 | 1,410.00 | 1,410.00 | 12.08% | 7,629,968 |
| Jan 9, 2026 | 1,239.00 | 1,270.00 | 1,225.00 | 1,258.00 | 1,258.00 | 1.53% | 65,003 |
| Jan 8, 2026 | 1,266.00 | 1,280.00 | 1,232.00 | 1,239.00 | 1,239.00 | -2.13% | 142,021 |
| Jan 7, 2026 | 1,268.00 | 1,279.00 | 1,258.00 | 1,266.00 | 1,266.00 | -0.24% | 145,026 |
| Jan 6, 2026 | 1,253.00 | 1,290.00 | 1,253.00 | 1,269.00 | 1,269.00 | 1.04% | 85,531 |
| Jan 5, 2026 | 1,281.00 | 1,290.00 | 1,253.00 | 1,256.00 | 1,256.00 | -1.95% | 76,148 |
| Jan 2, 2026 | 1,252.00 | 1,283.00 | 1,252.00 | 1,281.00 | 1,281.00 | 1.43% | 107,314 |
| Dec 30, 2025 | 1,260.00 | 1,275.00 | 1,228.00 | 1,263.00 | 1,263.00 | 1.53% | 50,603 |
| Dec 29, 2025 | 1,221.00 | 1,260.00 | 1,219.00 | 1,244.00 | 1,244.00 | 1.88% | 51,413 |
| Dec 26, 2025 | 1,226.00 | 1,254.00 | 1,220.00 | 1,221.00 | 1,221.00 | -1.53% | 49,177 |
| Dec 24, 2025 | 1,260.00 | 1,275.00 | 1,205.00 | 1,240.00 | 1,240.00 | -1.20% | 45,374 |
| Dec 23, 2025 | 1,292.00 | 1,293.00 | 1,255.00 | 1,255.00 | 1,255.00 | -2.26% | 34,767 |
| Dec 22, 2025 | 1,273.00 | 1,297.00 | 1,273.00 | 1,284.00 | 1,284.00 | 0.86% | 66,079 |
| Dec 19, 2025 | 1,258.00 | 1,296.00 | 1,242.00 | 1,273.00 | 1,273.00 | 1.19% | 61,240 |
| Dec 18, 2025 | 1,268.00 | 1,280.00 | 1,254.00 | 1,258.00 | 1,258.00 | -0.94% | 27,641 |
| Dec 17, 2025 | 1,258.00 | 1,296.00 | 1,252.00 | 1,270.00 | 1,270.00 | 0.95% | 46,651 |
| Dec 16, 2025 | 1,284.00 | 1,289.00 | 1,258.00 | 1,258.00 | 1,258.00 | -1.64% | 56,259 |
| Dec 15, 2025 | 1,273.00 | 1,290.00 | 1,250.00 | 1,279.00 | 1,279.00 | 0.24% | 57,794 |
| Dec 12, 2025 | 1,299.00 | 1,299.00 | 1,258.00 | 1,276.00 | 1,276.00 | -0.23% | 86,157 |
| Dec 11, 2025 | 1,280.00 | 1,289.00 | 1,262.00 | 1,279.00 | 1,279.00 | 0.39% | 40,084 |
| Dec 10, 2025 | 1,289.00 | 1,300.00 | 1,274.00 | 1,274.00 | 1,274.00 | -1.16% | 44,918 |
| Dec 9, 2025 | 1,304.00 | 1,304.00 | 1,273.00 | 1,289.00 | 1,289.00 | -1.15% | 48,683 |
| Dec 8, 2025 | 1,300.00 | 1,306.00 | 1,271.00 | 1,304.00 | 1,304.00 | 1.32% | 86,248 |
| Dec 5, 2025 | 1,286.00 | 1,292.00 | 1,266.00 | 1,287.00 | 1,287.00 | 0.08% | 73,821 |
| Dec 4, 2025 | 1,290.00 | 1,303.00 | 1,265.00 | 1,286.00 | 1,286.00 | 0.55% | 74,805 |
| Dec 3, 2025 | 1,280.00 | 1,280.00 | 1,263.00 | 1,279.00 | 1,279.00 | 1.27% | 40,998 |
| Dec 2, 2025 | 1,246.00 | 1,279.00 | 1,244.00 | 1,263.00 | 1,263.00 | 1.45% | 111,575 |
| Dec 1, 2025 | 1,260.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | -1.03% | 50,721 |
| Nov 28, 2025 | 1,230.00 | 1,265.00 | 1,230.00 | 1,258.00 | 1,258.00 | 2.36% | 36,477 |
| Nov 27, 2025 | 1,258.00 | 1,258.00 | 1,221.00 | 1,229.00 | 1,229.00 | -0.89% | 39,703 |
| Nov 26, 2025 | 1,215.00 | 1,254.00 | 1,211.00 | 1,240.00 | 1,240.00 | 2.39% | 121,695 |
| Nov 25, 2025 | 1,207.00 | 1,234.00 | 1,200.00 | 1,211.00 | 1,211.00 | 0.41% | 152,401 |
| Nov 24, 2025 | 1,250.00 | 1,251.00 | 1,205.00 | 1,206.00 | 1,206.00 | -1.07% | 104,018 |
| Nov 21, 2025 | 1,203.00 | 1,237.00 | 1,203.00 | 1,219.00 | 1,219.00 | -1.69% | 53,618 |
| Nov 20, 2025 | 1,225.00 | 1,293.00 | 1,221.00 | 1,240.00 | 1,240.00 | 1.22% | 71,993 |
| Nov 19, 2025 | 1,220.00 | 1,248.00 | 1,200.00 | 1,225.00 | 1,225.00 | 0.41% | 97,541 |
| Nov 18, 2025 | 1,272.00 | 1,290.00 | 1,218.00 | 1,220.00 | 1,220.00 | -4.09% | 83,009 |
| Nov 17, 2025 | 1,270.00 | 1,280.00 | 1,220.00 | 1,272.00 | 1,272.00 | 2.66% | 98,960 |
| Nov 14, 2025 | 1,250.00 | 1,270.00 | 1,234.00 | 1,239.00 | 1,239.00 | -1.67% | 67,660 |
| Nov 13, 2025 | 1,270.00 | 1,288.00 | 1,241.00 | 1,260.00 | 1,260.00 | -0.79% | 76,578 |
| Nov 12, 2025 | 1,249.00 | 1,303.00 | 1,234.00 | 1,270.00 | 1,270.00 | 2.58% | 261,725 |
| Nov 11, 2025 | 1,266.00 | 1,283.00 | 1,238.00 | 1,238.00 | 1,238.00 | -2.75% | 273,696 |
| Nov 10, 2025 | 1,196.00 | 1,439.00 | 1,196.00 | 1,273.00 | 1,273.00 | 6.44% | 5,289,025 |
| Nov 7, 2025 | 1,211.00 | 1,239.00 | 1,184.00 | 1,196.00 | 1,196.00 | -1.24% | 187,275 |
| Nov 6, 2025 | 1,238.00 | 1,253.00 | 1,211.00 | 1,211.00 | 1,211.00 | -2.65% | 72,992 |
| Nov 5, 2025 | 1,260.00 | 1,269.00 | 1,201.00 | 1,244.00 | 1,244.00 | -1.97% | 167,214 |
| Nov 4, 2025 | 1,300.00 | 1,310.00 | 1,265.00 | 1,269.00 | 1,269.00 | -1.78% | 103,983 |
| Nov 3, 2025 | 1,347.00 | 1,347.00 | 1,291.00 | 1,292.00 | 1,292.00 | -4.08% | 135,284 |
| Oct 31, 2025 | 1,333.00 | 1,357.00 | 1,332.00 | 1,347.00 | 1,347.00 | 0.67% | 59,274 |
| Oct 30, 2025 | 1,400.00 | 1,444.00 | 1,330.00 | 1,338.00 | 1,338.00 | -2.26% | 146,519 |
| Oct 29, 2025 | 1,370.00 | 1,385.00 | 1,354.00 | 1,369.00 | 1,369.00 | -0.07% | 46,819 |
| Oct 28, 2025 | 1,400.00 | 1,400.00 | 1,320.00 | 1,370.00 | 1,370.00 | -1.79% | 131,658 |
| Oct 27, 2025 | 1,375.00 | 1,407.00 | 1,361.00 | 1,395.00 | 1,395.00 | 1.45% | 179,631 |
| Oct 24, 2025 | 1,339.00 | 1,450.00 | 1,331.00 | 1,375.00 | 1,375.00 | 2.77% | 413,411 |
| Oct 23, 2025 | 1,350.00 | 1,353.00 | 1,337.00 | 1,338.00 | 1,338.00 | -1.55% | 50,682 |
| Oct 22, 2025 | 1,362.00 | 1,369.00 | 1,320.00 | 1,359.00 | 1,359.00 | 1.34% | 59,447 |
| Oct 21, 2025 | 1,324.00 | 1,366.00 | 1,311.00 | 1,341.00 | 1,341.00 | 1.28% | 113,217 |
| Oct 20, 2025 | 1,325.00 | 1,360.00 | 1,290.00 | 1,324.00 | 1,324.00 | -0.08% | 98,844 |
| Oct 17, 2025 | 1,323.00 | 1,360.00 | 1,299.00 | 1,325.00 | 1,325.00 | 0.15% | 147,366 |
| Oct 16, 2025 | 1,308.00 | 1,333.00 | 1,301.00 | 1,323.00 | 1,323.00 | 2.32% | 126,236 |
| Oct 15, 2025 | 1,268.00 | 1,298.00 | 1,260.00 | 1,293.00 | 1,293.00 | 1.97% | 36,326 |
| Oct 14, 2025 | 1,243.00 | 1,295.00 | 1,243.00 | 1,268.00 | 1,268.00 | 1.12% | 111,881 |
| Oct 13, 2025 | 1,270.00 | 1,273.00 | 1,180.00 | 1,254.00 | 1,254.00 | -1.95% | 132,557 |
| Oct 10, 2025 | 1,307.00 | 1,315.00 | 1,273.00 | 1,279.00 | 1,279.00 | -2.14% | 143,325 |