Samkee Corp. (KOSDAQ:122350)
South Korea
· Delayed Price · Currency is KRW 1,287.00
+1.00 (0.08%)
At close: Dec 5, 2025
Samkee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 1,280.00 | 1,307.00 | 1,280.00 | 1,307.00 | 1,307.00 | 0.85% | 68,821 |
| Oct 1, 2025 | 1,310.00 | 1,334.00 | 1,291.00 | 1,296.00 | 1,296.00 | -1.07% | 106,950 |
| Sep 30, 2025 | 1,327.00 | 1,327.00 | 1,310.00 | 1,310.00 | 1,310.00 | -0.98% | 29,174 |
| Sep 29, 2025 | 1,305.00 | 1,329.00 | 1,296.00 | 1,323.00 | 1,323.00 | 1.46% | 55,170 |
| Sep 26, 2025 | 1,330.00 | 1,378.00 | 1,265.00 | 1,304.00 | 1,304.00 | -2.03% | 386,275 |
| Sep 25, 2025 | 1,327.00 | 1,340.00 | 1,309.00 | 1,331.00 | 1,331.00 | 0.30% | 62,495 |
| Sep 24, 2025 | 1,352.00 | 1,355.00 | 1,310.00 | 1,327.00 | 1,327.00 | -1.85% | 138,069 |
| Sep 23, 2025 | 1,379.00 | 1,379.00 | 1,340.00 | 1,352.00 | 1,352.00 | -1.96% | 89,647 |
| Sep 22, 2025 | 1,373.00 | 1,394.00 | 1,312.00 | 1,379.00 | 1,379.00 | 0.44% | 75,282 |
| Sep 19, 2025 | 1,395.00 | 1,396.00 | 1,368.00 | 1,373.00 | 1,373.00 | -1.15% | 57,432 |