Samick THK Co., Ltd. (KRX:004380)
South Korea
· Delayed Price · Currency is KRW 9,960.00
-180.00 (-1.78%)
At close: May 9, 2025
Samick THK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 10,140.00 | 10,230.00 | 9,920.00 | 9,960.00 | 9,960.00 | -1.78% | 25,844 |
| May 8, 2025 | 10,100.00 | 10,250.00 | 10,020.00 | 10,140.00 | 10,140.00 | 0.60% | 37,809 |
| May 7, 2025 | 9,800.00 | 10,100.00 | 9,750.00 | 10,080.00 | 10,080.00 | 2.34% | 37,241 |
| May 2, 2025 | 9,790.00 | 9,920.00 | 9,740.00 | 9,850.00 | 9,850.00 | 0.41% | 27,577 |
| Apr 30, 2025 | 10,060.00 | 10,070.00 | 9,780.00 | 9,810.00 | 9,810.00 | -2.39% | 36,993 |
| Apr 29, 2025 | 9,970.00 | 10,050.00 | 9,950.00 | 10,050.00 | 10,050.00 | 1.11% | 27,523 |
| Apr 28, 2025 | 10,270.00 | 10,350.00 | 9,930.00 | 9,940.00 | 9,940.00 | -1.88% | 53,003 |
| Apr 25, 2025 | 10,200.00 | 10,290.00 | 10,120.00 | 10,130.00 | 10,130.00 | - | 25,787 |
| Apr 24, 2025 | 10,270.00 | 10,290.00 | 10,070.00 | 10,130.00 | 10,130.00 | -1.27% | 31,593 |
| Apr 23, 2025 | 10,340.00 | 10,400.00 | 10,190.00 | 10,260.00 | 10,260.00 | 1.18% | 61,692 |
| Apr 22, 2025 | 10,010.00 | 10,190.00 | 9,950.00 | 10,140.00 | 10,140.00 | 0.90% | 34,988 |
| Apr 21, 2025 | 10,180.00 | 10,240.00 | 10,000.00 | 10,050.00 | 10,050.00 | -1.37% | 32,420 |
| Apr 18, 2025 | 10,210.00 | 10,220.00 | 10,060.00 | 10,190.00 | 10,190.00 | 0.30% | 23,079 |
| Apr 17, 2025 | 9,860.00 | 10,230.00 | 9,830.00 | 10,160.00 | 10,160.00 | 2.63% | 68,160 |
| Apr 16, 2025 | 10,300.00 | 10,320.00 | 9,850.00 | 9,900.00 | 9,900.00 | -3.41% | 77,109 |
| Apr 15, 2025 | 9,960.00 | 10,330.00 | 9,910.00 | 10,250.00 | 10,250.00 | 3.54% | 113,129 |
| Apr 14, 2025 | 9,830.00 | 9,980.00 | 9,690.00 | 9,900.00 | 9,900.00 | 1.64% | 59,604 |
| Apr 11, 2025 | 9,200.00 | 9,740.00 | 9,200.00 | 9,740.00 | 9,740.00 | 3.84% | 73,561 |
| Apr 10, 2025 | 9,090.00 | 9,400.00 | 9,040.00 | 9,380.00 | 9,380.00 | 10.09% | 52,696 |
| Apr 9, 2025 | 8,690.00 | 8,970.00 | 8,500.00 | 8,520.00 | 8,520.00 | -3.84% | 50,955 |
| Apr 8, 2025 | 8,930.00 | 9,200.00 | 8,730.00 | 8,860.00 | 8,860.00 | 1.26% | 51,941 |
| Apr 7, 2025 | 9,160.00 | 9,240.00 | 8,750.00 | 8,750.00 | 8,750.00 | -7.80% | 82,170 |
| Apr 4, 2025 | 9,440.00 | 9,690.00 | 9,260.00 | 9,490.00 | 9,490.00 | -0.94% | 63,306 |
| Apr 3, 2025 | 9,300.00 | 9,690.00 | 9,240.00 | 9,580.00 | 9,580.00 | -0.31% | 43,902 |
| Apr 2, 2025 | 9,980.00 | 10,120.00 | 9,160.00 | 9,610.00 | 9,610.00 | -1.33% | 72,456 |
| Apr 1, 2025 | 9,710.00 | 9,880.00 | 9,570.00 | 9,740.00 | 9,740.00 | 1.25% | 72,326 |
| Mar 31, 2025 | 9,680.00 | 9,990.00 | 9,530.00 | 9,620.00 | 9,620.00 | -3.61% | 141,882 |
| Mar 28, 2025 | 10,590.00 | 10,670.00 | 9,980.00 | 9,980.00 | 9,980.00 | -5.94% | 222,348 |
| Mar 27, 2025 | 10,610.00 | 11,010.00 | 10,560.00 | 10,610.00 | 10,610.00 | -2.66% | 152,409 |
| Mar 26, 2025 | 10,790.00 | 11,440.00 | 10,530.00 | 10,900.00 | 10,900.00 | 1.96% | 469,775 |
| Mar 25, 2025 | 11,400.00 | 11,460.00 | 10,690.00 | 10,690.00 | 10,690.00 | -5.57% | 381,083 |
| Mar 24, 2025 | 11,380.00 | 11,630.00 | 11,220.00 | 11,320.00 | 11,320.00 | -0.44% | 463,787 |
| Mar 21, 2025 | 10,800.00 | 12,500.00 | 10,585.00 | 11,370.00 | 11,370.00 | 4.60% | 4,411,058 |
| Mar 20, 2025 | 11,320.00 | 11,330.00 | 10,830.00 | 10,870.00 | 10,870.00 | -2.95% | 137,219 |
| Mar 19, 2025 | 11,200.00 | 11,750.00 | 10,960.00 | 11,200.00 | 11,200.00 | -1.06% | 426,143 |
| Mar 18, 2025 | 11,380.00 | 11,450.00 | 11,230.00 | 11,320.00 | 11,320.00 | -0.53% | 106,885 |
| Mar 17, 2025 | 11,460.00 | 11,550.00 | 11,200.00 | 11,380.00 | 11,380.00 | 0.89% | 174,190 |
| Mar 14, 2025 | 10,810.00 | 11,390.00 | 10,810.00 | 11,280.00 | 11,280.00 | 4.44% | 262,657 |
| Mar 13, 2025 | 11,160.00 | 11,230.00 | 10,750.00 | 10,800.00 | 10,800.00 | -2.09% | 120,447 |
| Mar 12, 2025 | 11,120.00 | 11,330.00 | 11,030.00 | 11,030.00 | 11,030.00 | -0.18% | 196,501 |
| Mar 11, 2025 | 10,510.00 | 11,160.00 | 10,400.00 | 11,050.00 | 11,050.00 | 1.66% | 234,602 |
| Mar 10, 2025 | 10,910.00 | 11,450.00 | 10,810.00 | 10,870.00 | 10,870.00 | -1.00% | 228,317 |
| Mar 7, 2025 | 10,960.00 | 11,110.00 | 10,730.00 | 10,980.00 | 10,980.00 | -0.90% | 134,086 |
| Mar 6, 2025 | 11,500.00 | 11,510.00 | 10,850.00 | 11,080.00 | 11,080.00 | -3.06% | 224,603 |
| Mar 5, 2025 | 11,210.00 | 11,540.00 | 11,200.00 | 11,430.00 | 11,430.00 | 1.96% | 222,768 |
| Mar 4, 2025 | 11,070.00 | 11,350.00 | 10,900.00 | 11,210.00 | 11,210.00 | 0.09% | 229,315 |
| Feb 28, 2025 | 11,600.00 | 11,780.00 | 11,110.00 | 11,200.00 | 11,200.00 | -6.74% | 306,671 |
| Feb 27, 2025 | 12,500.00 | 12,730.00 | 12,010.00 | 12,010.00 | 12,010.00 | -3.46% | 336,466 |
| Feb 26, 2025 | 12,000.00 | 12,450.00 | 11,860.00 | 12,440.00 | 12,440.00 | 2.13% | 383,420 |
| Feb 25, 2025 | 12,300.00 | 12,690.00 | 11,730.00 | 12,180.00 | 12,180.00 | -0.98% | 1,125,374 |
| Feb 24, 2025 | 13,000.00 | 13,910.00 | 12,150.00 | 12,300.00 | 12,300.00 | -6.11% | 1,477,812 |
| Feb 21, 2025 | 13,140.00 | 13,550.00 | 13,080.00 | 13,100.00 | 13,100.00 | -1.06% | 295,855 |
| Feb 20, 2025 | 13,770.00 | 13,770.00 | 13,240.00 | 13,240.00 | 13,240.00 | -2.07% | 199,122 |
| Feb 19, 2025 | 13,990.00 | 13,990.00 | 13,480.00 | 13,520.00 | 13,520.00 | -3.36% | 320,517 |
| Feb 18, 2025 | 13,980.00 | 14,380.00 | 13,810.00 | 13,990.00 | 13,990.00 | 0.07% | 1,430,209 |
| Feb 17, 2025 | 13,430.00 | 15,500.00 | 13,180.00 | 13,980.00 | 13,980.00 | 3.56% | 11,213,730 |
| Feb 14, 2025 | 10,800.00 | 13,970.00 | 10,630.00 | 13,500.00 | 13,500.00 | 24.42% | 14,233,990 |
| Feb 13, 2025 | 10,060.00 | 12,160.00 | 10,050.00 | 10,850.00 | 10,850.00 | 7.64% | 4,144,101 |
| Feb 12, 2025 | 10,500.00 | 10,500.00 | 10,040.00 | 10,080.00 | 10,080.00 | -4.00% | 143,425 |
| Feb 11, 2025 | 10,800.00 | 10,910.00 | 10,500.00 | 10,500.00 | 10,500.00 | -3.31% | 189,649 |
| Feb 10, 2025 | 10,550.00 | 11,600.00 | 10,500.00 | 10,860.00 | 10,860.00 | 2.65% | 943,263 |
| Feb 7, 2025 | 10,640.00 | 10,700.00 | 10,360.00 | 10,580.00 | 10,580.00 | 0.67% | 192,013 |
| Feb 6, 2025 | 10,920.00 | 10,950.00 | 10,440.00 | 10,510.00 | 10,510.00 | -1.87% | 267,992 |
| Feb 5, 2025 | 10,300.00 | 11,090.00 | 10,170.00 | 10,710.00 | 10,710.00 | 5.83% | 837,749 |
| Feb 4, 2025 | 10,110.00 | 10,460.00 | 10,000.00 | 10,120.00 | 10,120.00 | 1.20% | 164,437 |
| Feb 3, 2025 | 10,180.00 | 10,610.00 | 9,990.00 | 10,000.00 | 10,000.00 | -1.96% | 330,876 |
| Jan 31, 2025 | 9,860.00 | 10,650.00 | 9,680.00 | 10,200.00 | 10,200.00 | 4.62% | 629,546 |
| Jan 24, 2025 | 9,550.00 | 10,000.00 | 9,550.00 | 9,750.00 | 9,750.00 | 0.83% | 48,355 |
| Jan 23, 2025 | 10,000.00 | 10,000.00 | 9,670.00 | 9,670.00 | 9,670.00 | -3.11% | 63,050 |
| Jan 22, 2025 | 10,250.00 | 10,250.00 | 9,850.00 | 9,980.00 | 9,980.00 | -0.89% | 133,777 |
| Jan 21, 2025 | 9,770.00 | 10,130.00 | 9,650.00 | 10,070.00 | 10,070.00 | 3.92% | 184,997 |
| Jan 20, 2025 | 9,560.00 | 9,900.00 | 9,440.00 | 9,690.00 | 9,690.00 | 1.79% | 115,787 |
| Jan 17, 2025 | 9,600.00 | 9,640.00 | 9,370.00 | 9,520.00 | 9,520.00 | -1.04% | 39,544 |
| Jan 16, 2025 | 9,400.00 | 9,630.00 | 9,400.00 | 9,620.00 | 9,620.00 | 3.33% | 65,618 |
| Jan 15, 2025 | 9,500.00 | 9,560.00 | 9,280.00 | 9,310.00 | 9,310.00 | -2.10% | 52,130 |
| Jan 14, 2025 | 9,460.00 | 9,570.00 | 9,270.00 | 9,510.00 | 9,510.00 | -0.21% | 69,694 |
| Jan 13, 2025 | 9,710.00 | 9,740.00 | 9,450.00 | 9,530.00 | 9,530.00 | -1.95% | 80,924 |
| Jan 10, 2025 | 10,000.00 | 10,220.00 | 9,700.00 | 9,720.00 | 9,720.00 | -3.76% | 159,651 |
| Jan 9, 2025 | 9,760.00 | 10,290.00 | 9,390.00 | 10,100.00 | 10,100.00 | 3.48% | 349,020 |
| Jan 8, 2025 | 9,880.00 | 9,950.00 | 9,700.00 | 9,760.00 | 9,760.00 | -1.21% | 81,345 |
| Jan 7, 2025 | 10,190.00 | 10,430.00 | 9,870.00 | 9,880.00 | 9,880.00 | -1.00% | 352,754 |
| Jan 6, 2025 | 10,010.00 | 10,250.00 | 9,840.00 | 9,980.00 | 9,980.00 | 0.20% | 244,274 |
| Jan 3, 2025 | 10,680.00 | 10,710.00 | 9,960.00 | 9,960.00 | 9,960.00 | -0.10% | 862,763 |
| Jan 2, 2025 | 9,100.00 | 10,420.00 | 8,930.00 | 9,970.00 | 9,970.00 | 17.71% | 1,495,748 |
| Dec 30, 2024 | 7,970.00 | 8,530.00 | 7,910.00 | 8,470.00 | 8,470.00 | 6.27% | 58,632 |
| Dec 27, 2024 | 8,120.00 | 8,160.00 | 7,880.00 | 7,970.00 | 7,970.00 | -2.69% | 33,079 |
| Dec 26, 2024 | 8,160.00 | 8,300.00 | 8,120.00 | 8,190.00 | 8,089.51 | 0.86% | 28,344 |
| Dec 24, 2024 | 8,090.00 | 8,270.00 | 8,020.00 | 8,120.00 | 8,020.37 | 0.87% | 35,468 |
| Dec 23, 2024 | 7,830.00 | 8,120.00 | 7,830.00 | 8,050.00 | 7,951.23 | 2.42% | 39,052 |
| Dec 20, 2024 | 7,960.00 | 8,020.00 | 7,720.00 | 7,860.00 | 7,763.56 | -1.87% | 31,984 |
| Dec 19, 2024 | 7,990.00 | 8,070.00 | 7,800.00 | 8,010.00 | 7,911.72 | -0.99% | 26,664 |
| Dec 18, 2024 | 7,990.00 | 8,130.00 | 7,990.00 | 8,090.00 | 7,990.74 | 0.62% | 21,564 |
| Dec 17, 2024 | 8,140.00 | 8,150.00 | 7,950.00 | 8,040.00 | 7,941.35 | -0.12% | 34,918 |
| Dec 16, 2024 | 8,000.00 | 8,160.00 | 8,000.00 | 8,050.00 | 7,951.23 | 2.55% | 31,164 |
| Dec 13, 2024 | 7,810.00 | 7,910.00 | 7,770.00 | 7,850.00 | 7,753.68 | - | 30,718 |
| Dec 12, 2024 | 8,060.00 | 8,070.00 | 7,660.00 | 7,850.00 | 7,753.68 | -1.63% | 68,909 |
| Dec 11, 2024 | 7,620.00 | 8,100.00 | 7,620.00 | 7,980.00 | 7,882.09 | 3.50% | 34,338 |
| Dec 10, 2024 | 7,250.00 | 7,750.00 | 7,250.00 | 7,710.00 | 7,615.40 | 6.34% | 56,292 |
| Dec 9, 2024 | 7,710.00 | 7,760.00 | 7,220.00 | 7,250.00 | 7,161.04 | -8.92% | 94,158 |
| Dec 6, 2024 | 8,150.00 | 8,290.00 | 7,690.00 | 7,960.00 | 7,862.33 | -3.75% | 54,013 |