Samkee Energy Solutions Co., Ltd (KOSDAQ:419050)
South Korea
· Delayed Price · Currency is KRW 1,912.00
+11.00 (0.58%)
At close: Apr 28, 2026
Samkee Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,934.00 | 1,945.00 | 1,888.00 | 1,912.00 | 1,912.00 | - | 737,790 |
| Apr 28, 2026 | 1,947.00 | 1,955.00 | 1,881.00 | 1,912.00 | 1,912.00 | 0.58% | 771,518 |
| Apr 27, 2026 | 1,860.00 | 1,990.00 | 1,833.00 | 1,901.00 | 1,901.00 | 5.03% | 2,177,211 |
| Apr 24, 2026 | 1,816.00 | 1,876.00 | 1,798.00 | 1,810.00 | 1,810.00 | 0.06% | 958,507 |
| Apr 23, 2026 | 1,928.00 | 1,956.00 | 1,804.00 | 1,809.00 | 1,809.00 | -3.83% | 1,419,082 |
| Apr 22, 2026 | 1,935.00 | 1,995.00 | 1,860.00 | 1,881.00 | 1,881.00 | -2.79% | 4,538,299 |
| Apr 21, 2026 | 1,662.00 | 2,125.00 | 1,656.00 | 1,935.00 | 1,935.00 | 17.56% | 28,808,380 |
| Apr 20, 2026 | 1,664.00 | 1,685.00 | 1,645.00 | 1,646.00 | 1,646.00 | -1.08% | 237,405 |
| Apr 17, 2026 | 1,688.00 | 1,709.00 | 1,635.00 | 1,664.00 | 1,664.00 | - | 198,736 |
| Apr 16, 2026 | 1,601.00 | 1,685.00 | 1,601.00 | 1,664.00 | 1,664.00 | 3.42% | 553,230 |
| Apr 15, 2026 | 1,612.00 | 1,643.00 | 1,604.00 | 1,609.00 | 1,609.00 | -0.19% | 191,974 |
| Apr 14, 2026 | 1,589.00 | 1,622.00 | 1,589.00 | 1,612.00 | 1,612.00 | 1.77% | 258,611 |
| Apr 13, 2026 | 1,586.00 | 1,600.00 | 1,564.00 | 1,584.00 | 1,584.00 | -0.38% | 117,786 |
| Apr 10, 2026 | 1,564.00 | 1,608.00 | 1,564.00 | 1,590.00 | 1,590.00 | 1.73% | 116,448 |
| Apr 9, 2026 | 1,581.00 | 1,605.00 | 1,555.00 | 1,563.00 | 1,563.00 | -1.20% | 59,993 |
| Apr 8, 2026 | 1,555.00 | 1,594.00 | 1,545.00 | 1,582.00 | 1,582.00 | 3.53% | 239,317 |
| Apr 7, 2026 | 1,542.00 | 1,551.00 | 1,507.00 | 1,528.00 | 1,528.00 | 0.59% | 107,683 |
| Apr 6, 2026 | 1,587.00 | 1,587.00 | 1,512.00 | 1,519.00 | 1,519.00 | -0.39% | 73,692 |
| Apr 3, 2026 | 1,530.00 | 1,539.00 | 1,496.00 | 1,525.00 | 1,525.00 | 1.87% | 122,237 |
| Apr 2, 2026 | 1,610.00 | 1,610.00 | 1,488.00 | 1,497.00 | 1,497.00 | -5.43% | 393,052 |
| Apr 1, 2026 | 1,551.00 | 1,591.00 | 1,551.00 | 1,583.00 | 1,583.00 | 2.73% | 108,942 |
| Mar 31, 2026 | 1,534.00 | 1,659.00 | 1,511.00 | 1,541.00 | 1,541.00 | 0.20% | 672,150 |
| Mar 30, 2026 | 1,539.00 | 1,549.00 | 1,500.00 | 1,538.00 | 1,538.00 | -0.90% | 81,602 |
| Mar 27, 2026 | 1,541.00 | 1,571.00 | 1,502.00 | 1,552.00 | 1,552.00 | -0.26% | 137,646 |
| Mar 26, 2026 | 1,582.00 | 1,590.00 | 1,545.00 | 1,556.00 | 1,556.00 | -2.45% | 132,526 |
| Mar 25, 2026 | 1,577.00 | 1,599.00 | 1,557.00 | 1,595.00 | 1,595.00 | 2.70% | 150,339 |
| Mar 24, 2026 | 1,542.00 | 1,570.00 | 1,518.00 | 1,553.00 | 1,553.00 | 2.37% | 120,407 |
| Mar 23, 2026 | 1,594.00 | 1,594.00 | 1,515.00 | 1,517.00 | 1,517.00 | -4.83% | 200,302 |
| Mar 20, 2026 | 1,537.00 | 1,615.00 | 1,537.00 | 1,594.00 | 1,594.00 | 3.78% | 229,325 |
| Mar 19, 2026 | 1,574.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,536.00 | -3.27% | 187,142 |
| Mar 18, 2026 | 1,590.00 | 1,620.00 | 1,576.00 | 1,588.00 | 1,588.00 | 0.38% | 83,411 |
| Mar 17, 2026 | 1,564.00 | 1,593.00 | 1,550.00 | 1,582.00 | 1,582.00 | 1.80% | 179,869 |
| Mar 16, 2026 | 1,600.00 | 1,600.00 | 1,550.00 | 1,554.00 | 1,554.00 | -1.89% | 153,316 |
| Mar 13, 2026 | 1,570.00 | 1,587.00 | 1,530.00 | 1,584.00 | 1,584.00 | -0.19% | 86,111 |
| Mar 12, 2026 | 1,623.00 | 1,625.00 | 1,577.00 | 1,587.00 | 1,587.00 | -3.76% | 255,917 |
| Mar 11, 2026 | 1,574.00 | 1,649.00 | 1,562.00 | 1,649.00 | 1,649.00 | 4.90% | 315,185 |
| Mar 10, 2026 | 1,540.00 | 1,583.00 | 1,539.00 | 1,572.00 | 1,572.00 | 3.83% | 97,188 |
| 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 |