Samkee Corp. (KOSDAQ:122350)
South Korea
· Delayed Price · Currency is KRW 1,545.00
+2.00 (0.13%)
Apr 29, 2026, 3:30 PM KST
Samkee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,543.00 | 1,551.00 | 1,505.00 | 1,545.00 | 1,545.00 | 0.13% | 188,160 |
| Apr 28, 2026 | 1,527.00 | 1,568.00 | 1,516.00 | 1,543.00 | 1,543.00 | 1.05% | 265,651 |
| Apr 27, 2026 | 1,512.00 | 1,568.00 | 1,512.00 | 1,527.00 | 1,527.00 | 0.99% | 255,046 |
| Apr 24, 2026 | 1,514.00 | 1,548.00 | 1,489.00 | 1,512.00 | 1,512.00 | -0.26% | 226,746 |
| Apr 23, 2026 | 1,550.00 | 1,558.00 | 1,488.00 | 1,516.00 | 1,516.00 | -2.13% | 310,058 |
| Apr 22, 2026 | 1,575.00 | 1,600.00 | 1,460.00 | 1,549.00 | 1,549.00 | -1.65% | 480,344 |
| Apr 21, 2026 | 1,544.00 | 1,698.00 | 1,500.00 | 1,575.00 | 1,575.00 | 4.10% | 3,828,812 |
| Apr 20, 2026 | 1,531.00 | 1,540.00 | 1,495.00 | 1,513.00 | 1,513.00 | -0.13% | 90,452 |
| Apr 17, 2026 | 1,517.00 | 1,531.00 | 1,499.00 | 1,515.00 | 1,515.00 | -0.85% | 135,292 |
| Apr 16, 2026 | 1,516.00 | 1,550.00 | 1,516.00 | 1,528.00 | 1,528.00 | 0.86% | 167,835 |
| Apr 15, 2026 | 1,523.00 | 1,549.00 | 1,497.00 | 1,515.00 | 1,515.00 | -0.33% | 174,157 |
| Apr 14, 2026 | 1,480.00 | 1,533.00 | 1,459.00 | 1,520.00 | 1,520.00 | 4.47% | 140,218 |
| Apr 13, 2026 | 1,476.00 | 1,483.00 | 1,445.00 | 1,455.00 | 1,455.00 | -1.42% | 82,479 |
| Apr 10, 2026 | 1,445.00 | 1,485.00 | 1,443.00 | 1,476.00 | 1,476.00 | 2.71% | 111,601 |
| Apr 9, 2026 | 1,501.00 | 1,501.00 | 1,430.00 | 1,437.00 | 1,437.00 | -3.49% | 107,959 |
| Apr 8, 2026 | 1,422.00 | 1,489.00 | 1,422.00 | 1,489.00 | 1,489.00 | 6.28% | 160,140 |
| Apr 7, 2026 | 1,406.00 | 1,443.00 | 1,398.00 | 1,401.00 | 1,401.00 | -0.36% | 112,966 |
| Apr 6, 2026 | 1,416.00 | 1,449.00 | 1,392.00 | 1,406.00 | 1,406.00 | -0.71% | 69,022 |
| Apr 3, 2026 | 1,393.00 | 1,450.00 | 1,393.00 | 1,416.00 | 1,416.00 | 1.65% | 131,760 |
| Apr 2, 2026 | 1,536.00 | 1,536.00 | 1,383.00 | 1,393.00 | 1,393.00 | -6.64% | 195,508 |
| Apr 1, 2026 | 1,448.00 | 1,499.00 | 1,441.00 | 1,492.00 | 1,492.00 | 4.34% | 146,825 |
| Mar 31, 2026 | 1,473.00 | 1,507.00 | 1,420.00 | 1,430.00 | 1,430.00 | -2.92% | 127,204 |
| Mar 30, 2026 | 1,485.00 | 1,497.00 | 1,420.00 | 1,473.00 | 1,473.00 | -1.73% | 124,505 |
| Mar 27, 2026 | 1,510.00 | 1,510.00 | 1,451.00 | 1,499.00 | 1,499.00 | -0.73% | 140,547 |
| Mar 26, 2026 | 1,536.00 | 1,537.00 | 1,500.00 | 1,510.00 | 1,510.00 | -1.69% | 95,146 |
| Mar 25, 2026 | 1,546.00 | 1,574.00 | 1,530.00 | 1,536.00 | 1,536.00 | -0.58% | 116,825 |
| Mar 24, 2026 | 1,530.00 | 1,572.00 | 1,508.00 | 1,545.00 | 1,545.00 | 2.79% | 276,199 |
| Mar 23, 2026 | 1,543.00 | 1,545.00 | 1,486.00 | 1,503.00 | 1,503.00 | -2.59% | 179,576 |
| Mar 20, 2026 | 1,463.00 | 1,580.00 | 1,452.00 | 1,543.00 | 1,543.00 | 6.63% | 306,763 |
| Mar 19, 2026 | 1,497.00 | 1,501.00 | 1,441.00 | 1,447.00 | 1,447.00 | -3.34% | 148,316 |
| Mar 18, 2026 | 1,509.00 | 1,536.00 | 1,493.00 | 1,497.00 | 1,497.00 | -0.93% | 196,138 |
| Mar 17, 2026 | 1,575.00 | 1,575.00 | 1,494.00 | 1,511.00 | 1,511.00 | -0.53% | 216,756 |
| Mar 16, 2026 | 1,527.00 | 1,582.00 | 1,503.00 | 1,519.00 | 1,519.00 | -0.39% | 120,876 |
| Mar 13, 2026 | 1,550.00 | 1,552.00 | 1,476.00 | 1,525.00 | 1,525.00 | -1.87% | 109,533 |
| Mar 12, 2026 | 1,562.00 | 1,590.00 | 1,520.00 | 1,554.00 | 1,554.00 | -0.51% | 196,698 |
| Mar 11, 2026 | 1,532.00 | 1,610.00 | 1,532.00 | 1,562.00 | 1,562.00 | 2.49% | 236,101 |
| Mar 10, 2026 | 1,504.00 | 1,570.00 | 1,494.00 | 1,524.00 | 1,524.00 | 4.31% | 190,137 |
| 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 |