Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea
· Delayed Price · Currency is KRW 1,514.00
-89.00 (-5.55%)
At close: Mar 9, 2026
Samkee Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,534.00 | 1,556.00 | 1,484.00 | 1,514.00 | 1,514.00 | -5.55% | 197,538 |
| Mar 6, 2026 | 1,589.00 | 1,616.00 | 1,531.00 | 1,603.00 | 1,603.00 | 0.88% | 131,477 |
| Mar 5, 2026 | 1,530.00 | 1,598.00 | 1,482.00 | 1,589.00 | 1,589.00 | 10.27% | 312,190 |
| Mar 4, 2026 | 1,609.00 | 1,631.00 | 1,439.00 | 1,441.00 | 1,441.00 | -11.70% | 631,490 |
| Mar 3, 2026 | 1,693.00 | 1,714.00 | 1,625.00 | 1,632.00 | 1,632.00 | -4.06% | 423,687 |
| Feb 27, 2026 | 1,722.00 | 1,728.00 | 1,699.00 | 1,701.00 | 1,701.00 | -1.22% | 208,794 |
| Feb 26, 2026 | 1,781.00 | 1,781.00 | 1,719.00 | 1,722.00 | 1,722.00 | -3.26% | 339,569 |
| Feb 25, 2026 | 1,809.00 | 1,809.00 | 1,730.00 | 1,780.00 | 1,780.00 | 2.18% | 374,823 |
| Feb 24, 2026 | 1,702.00 | 1,749.00 | 1,700.00 | 1,742.00 | 1,742.00 | 1.93% | 234,158 |
| Feb 23, 2026 | 1,713.00 | 1,732.00 | 1,707.00 | 1,709.00 | 1,709.00 | -0.23% | 206,129 |
| Feb 20, 2026 | 1,740.00 | 1,754.00 | 1,706.00 | 1,713.00 | 1,713.00 | -1.66% | 215,169 |
| Feb 19, 2026 | 1,728.00 | 1,743.00 | 1,704.00 | 1,742.00 | 1,742.00 | 0.81% | 293,271 |
| Feb 13, 2026 | 1,752.00 | 1,776.00 | 1,714.00 | 1,728.00 | 1,728.00 | -2.21% | 191,271 |
| Feb 12, 2026 | 1,785.00 | 1,786.00 | 1,731.00 | 1,767.00 | 1,767.00 | -0.39% | 107,079 |
| Feb 11, 2026 | 1,788.00 | 1,795.00 | 1,763.00 | 1,774.00 | 1,774.00 | -0.45% | 108,520 |
| Feb 10, 2026 | 1,784.00 | 1,801.00 | 1,772.00 | 1,782.00 | 1,782.00 | -0.11% | 134,162 |
| Feb 9, 2026 | 1,733.00 | 1,789.00 | 1,733.00 | 1,784.00 | 1,784.00 | 3.90% | 216,740 |
| Feb 6, 2026 | 1,725.00 | 1,741.00 | 1,650.00 | 1,717.00 | 1,717.00 | -1.21% | 286,732 |
| Feb 5, 2026 | 1,770.00 | 1,770.00 | 1,725.00 | 1,738.00 | 1,738.00 | -0.86% | 251,762 |
| Feb 4, 2026 | 1,757.00 | 1,775.00 | 1,733.00 | 1,753.00 | 1,753.00 | -0.68% | 271,686 |
| Feb 3, 2026 | 1,760.00 | 1,794.00 | 1,710.00 | 1,765.00 | 1,765.00 | 1.03% | 388,188 |
| Feb 2, 2026 | 1,770.00 | 1,815.00 | 1,744.00 | 1,747.00 | 1,747.00 | -3.80% | 325,938 |
| Jan 30, 2026 | 1,888.00 | 1,892.00 | 1,814.00 | 1,816.00 | 1,816.00 | -3.15% | 306,949 |
| Jan 29, 2026 | 1,884.00 | 1,900.00 | 1,834.00 | 1,875.00 | 1,875.00 | 0.75% | 396,871 |
| Jan 28, 2026 | 1,825.00 | 1,903.00 | 1,825.00 | 1,861.00 | 1,861.00 | 1.97% | 718,187 |
| Jan 27, 2026 | 1,880.00 | 1,885.00 | 1,814.00 | 1,825.00 | 1,825.00 | -2.87% | 422,555 |
| Jan 26, 2026 | 1,840.00 | 1,887.00 | 1,840.00 | 1,879.00 | 1,879.00 | 3.07% | 714,636 |
| Jan 23, 2026 | 1,892.00 | 1,892.00 | 1,812.00 | 1,823.00 | 1,823.00 | -1.99% | 424,605 |
| Jan 22, 2026 | 1,787.00 | 1,884.00 | 1,770.00 | 1,860.00 | 1,860.00 | 4.09% | 870,950 |
| Jan 21, 2026 | 1,788.00 | 1,802.00 | 1,751.00 | 1,787.00 | 1,787.00 | -0.89% | 354,997 |
| Jan 20, 2026 | 1,786.00 | 1,836.00 | 1,770.00 | 1,803.00 | 1,803.00 | -1.48% | 434,418 |
| Jan 19, 2026 | 1,752.00 | 1,897.00 | 1,735.00 | 1,830.00 | 1,830.00 | 4.45% | 2,374,667 |
| Jan 16, 2026 | 1,771.00 | 1,814.00 | 1,733.00 | 1,752.00 | 1,752.00 | -1.41% | 664,220 |
| Jan 15, 2026 | 1,788.00 | 1,799.00 | 1,744.00 | 1,777.00 | 1,777.00 | -0.45% | 661,842 |
| Jan 14, 2026 | 1,860.00 | 1,977.00 | 1,782.00 | 1,785.00 | 1,785.00 | -3.83% | 3,376,330 |
| Jan 13, 2026 | 1,673.00 | 1,995.00 | 1,655.00 | 1,856.00 | 1,856.00 | 11.00% | 20,883,670 |
| Jan 12, 2026 | 1,634.00 | 1,785.00 | 1,628.00 | 1,672.00 | 1,672.00 | 2.45% | 934,216 |
| Jan 9, 2026 | 1,611.00 | 1,635.00 | 1,605.00 | 1,632.00 | 1,632.00 | 1.30% | 126,589 |
| Jan 8, 2026 | 1,655.00 | 1,655.00 | 1,609.00 | 1,611.00 | 1,611.00 | -2.89% | 197,577 |
| Jan 7, 2026 | 1,684.00 | 1,692.00 | 1,644.00 | 1,659.00 | 1,659.00 | -1.48% | 222,543 |
| Jan 6, 2026 | 1,700.00 | 1,730.00 | 1,650.00 | 1,684.00 | 1,684.00 | -0.94% | 218,228 |
| Jan 5, 2026 | 1,714.00 | 1,725.00 | 1,691.00 | 1,700.00 | 1,700.00 | -0.82% | 148,973 |
| Jan 2, 2026 | 1,680.00 | 1,718.00 | 1,680.00 | 1,714.00 | 1,714.00 | 2.02% | 137,261 |
| Dec 30, 2025 | 1,710.00 | 1,713.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.75% | 208,674 |
| Dec 29, 2025 | 1,714.00 | 1,730.00 | 1,691.00 | 1,710.00 | 1,710.00 | 0.47% | 135,685 |
| Dec 26, 2025 | 1,767.00 | 1,767.00 | 1,697.00 | 1,702.00 | 1,702.00 | -1.68% | 214,473 |
| Dec 24, 2025 | 1,728.00 | 1,762.00 | 1,728.00 | 1,731.00 | 1,731.00 | -1.20% | 118,352 |
| Dec 23, 2025 | 1,821.00 | 1,824.00 | 1,748.00 | 1,752.00 | 1,752.00 | -2.56% | 120,605 |
| Dec 22, 2025 | 1,789.00 | 1,810.00 | 1,779.00 | 1,798.00 | 1,798.00 | 0.56% | 113,497 |
| Dec 19, 2025 | 1,775.00 | 1,794.00 | 1,746.00 | 1,788.00 | 1,788.00 | 0.85% | 142,369 |
| Dec 18, 2025 | 1,790.00 | 1,810.00 | 1,772.00 | 1,773.00 | 1,773.00 | -2.80% | 220,035 |
| Dec 17, 2025 | 1,828.00 | 1,844.00 | 1,799.00 | 1,824.00 | 1,824.00 | -0.11% | 123,196 |
| Dec 16, 2025 | 1,866.00 | 1,870.00 | 1,821.00 | 1,826.00 | 1,826.00 | -2.77% | 195,964 |
| Dec 15, 2025 | 1,869.00 | 1,885.00 | 1,840.00 | 1,878.00 | 1,878.00 | 0.11% | 119,499 |
| Dec 12, 2025 | 1,878.00 | 1,900.00 | 1,855.00 | 1,876.00 | 1,876.00 | -0.85% | 126,488 |
| Dec 11, 2025 | 1,854.00 | 1,906.00 | 1,854.00 | 1,892.00 | 1,892.00 | 1.61% | 100,486 |
| Dec 10, 2025 | 1,911.00 | 1,916.00 | 1,859.00 | 1,862.00 | 1,862.00 | -1.48% | 151,954 |
| Dec 9, 2025 | 1,912.00 | 1,940.00 | 1,886.00 | 1,890.00 | 1,890.00 | -1.97% | 201,713 |
| Dec 8, 2025 | 1,909.00 | 1,934.00 | 1,907.00 | 1,928.00 | 1,928.00 | 0.16% | 195,164 |
| Dec 5, 2025 | 1,908.00 | 1,925.00 | 1,891.00 | 1,925.00 | 1,925.00 | 0.89% | 149,065 |
| Dec 4, 2025 | 1,937.00 | 1,972.00 | 1,895.00 | 1,908.00 | 1,908.00 | -0.37% | 285,248 |
| Dec 3, 2025 | 1,905.00 | 1,939.00 | 1,890.00 | 1,915.00 | 1,915.00 | - | 116,758 |
| Dec 2, 2025 | 1,888.00 | 1,938.00 | 1,888.00 | 1,915.00 | 1,915.00 | 0.90% | 162,583 |
| Dec 1, 2025 | 1,932.00 | 1,967.00 | 1,895.00 | 1,898.00 | 1,898.00 | -2.11% | 193,721 |
| Nov 28, 2025 | 1,880.00 | 1,960.00 | 1,880.00 | 1,939.00 | 1,939.00 | 2.86% | 186,830 |
| Nov 27, 2025 | 1,878.00 | 1,917.00 | 1,871.00 | 1,885.00 | 1,885.00 | 0.37% | 101,256 |
| Nov 26, 2025 | 1,841.00 | 1,888.00 | 1,841.00 | 1,878.00 | 1,878.00 | 2.07% | 112,671 |
| Nov 25, 2025 | 1,811.00 | 1,867.00 | 1,810.00 | 1,840.00 | 1,840.00 | 1.60% | 127,982 |
| Nov 24, 2025 | 1,870.00 | 1,900.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.53% | 141,830 |
| Nov 21, 2025 | 1,834.00 | 1,895.00 | 1,834.00 | 1,858.00 | 1,858.00 | -3.28% | 141,322 |
| Nov 20, 2025 | 1,929.00 | 1,935.00 | 1,886.00 | 1,921.00 | 1,921.00 | 3.28% | 135,038 |
| Nov 19, 2025 | 1,878.00 | 1,940.00 | 1,833.00 | 1,860.00 | 1,860.00 | -1.01% | 196,065 |
| Nov 18, 2025 | 1,960.00 | 1,967.00 | 1,873.00 | 1,879.00 | 1,879.00 | -4.96% | 387,782 |
| Nov 17, 2025 | 2,015.00 | 2,035.00 | 1,960.00 | 1,977.00 | 1,977.00 | -1.64% | 280,622 |
| Nov 14, 2025 | 2,035.00 | 2,035.00 | 1,991.00 | 2,010.00 | 2,010.00 | -2.43% | 290,479 |
| Nov 13, 2025 | 2,055.00 | 2,075.00 | 2,020.00 | 2,060.00 | 2,060.00 | -0.72% | 156,882 |
| Nov 12, 2025 | 2,030.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,075.00 | 2.22% | 206,637 |
| Nov 11, 2025 | 2,025.00 | 2,095.00 | 2,000.00 | 2,030.00 | 2,030.00 | -0.73% | 387,190 |
| Nov 10, 2025 | 2,000.00 | 2,115.00 | 1,974.00 | 2,045.00 | 2,045.00 | 3.49% | 588,350 |
| Nov 7, 2025 | 2,040.00 | 2,040.00 | 1,951.00 | 1,976.00 | 1,976.00 | -3.84% | 570,201 |
| Nov 6, 2025 | 2,045.00 | 2,070.00 | 2,025.00 | 2,055.00 | 2,055.00 | 0.98% | 241,066 |
| Nov 5, 2025 | 2,080.00 | 2,080.00 | 1,992.00 | 2,035.00 | 2,035.00 | -1.45% | 596,703 |
| Nov 4, 2025 | 2,120.00 | 2,135.00 | 2,060.00 | 2,065.00 | 2,065.00 | -1.20% | 397,626 |
| Nov 3, 2025 | 2,095.00 | 2,130.00 | 2,055.00 | 2,090.00 | 2,090.00 | 0.72% | 448,027 |
| Oct 31, 2025 | 2,100.00 | 2,140.00 | 2,060.00 | 2,075.00 | 2,075.00 | -1.19% | 440,453 |
| Oct 30, 2025 | 2,200.00 | 2,265.00 | 2,100.00 | 2,100.00 | 2,100.00 | -4.55% | 878,976 |
| Oct 29, 2025 | 2,215.00 | 2,245.00 | 2,190.00 | 2,200.00 | 2,200.00 | -0.68% | 487,429 |
| Oct 28, 2025 | 2,255.00 | 2,255.00 | 2,190.00 | 2,215.00 | 2,215.00 | -0.67% | 545,683 |
| Oct 27, 2025 | 2,315.00 | 2,385.00 | 2,225.00 | 2,230.00 | 2,230.00 | -1.55% | 1,136,638 |
| Oct 24, 2025 | 2,185.00 | 2,320.00 | 2,150.00 | 2,265.00 | 2,265.00 | 5.35% | 2,066,216 |
| Oct 23, 2025 | 2,270.00 | 2,275.00 | 2,140.00 | 2,150.00 | 2,150.00 | -5.29% | 788,512 |
| Oct 22, 2025 | 2,235.00 | 2,285.00 | 2,220.00 | 2,270.00 | 2,270.00 | 1.79% | 625,735 |
| Oct 21, 2025 | 2,280.00 | 2,315.00 | 2,220.00 | 2,230.00 | 2,230.00 | -2.19% | 874,458 |
| Oct 20, 2025 | 2,255.00 | 2,300.00 | 2,180.00 | 2,280.00 | 2,280.00 | 0.66% | 1,212,246 |
| Oct 17, 2025 | 2,235.00 | 2,445.00 | 2,170.00 | 2,265.00 | 2,265.00 | 1.34% | 5,626,632 |
| Oct 16, 2025 | 2,215.00 | 2,250.00 | 2,165.00 | 2,235.00 | 2,235.00 | 2.29% | 1,589,604 |
| Oct 15, 2025 | 2,175.00 | 2,185.00 | 2,105.00 | 2,185.00 | 2,185.00 | 0.23% | 800,428 |
| Oct 14, 2025 | 2,045.00 | 2,230.00 | 2,040.00 | 2,180.00 | 2,180.00 | 6.86% | 2,534,848 |
| Oct 13, 2025 | 2,045.00 | 2,082.00 | 2,025.00 | 2,040.00 | 2,040.00 | -2.39% | 403,622 |
| Oct 10, 2025 | 2,110.00 | 2,155.00 | 2,025.00 | 2,090.00 | 2,090.00 | -0.24% | 820,704 |