Samik THK Co., Ltd. 004380
KRX · South Korea · Producer Manufacturing
KRW 7,780.00+110.00 (+1.43%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7,780.00 | +1.43% | KRW 7,700.00 | KRW 7,940.00 | KRW 7,610.00 | 18.09K |
| 2026-10-01 | KRW 7,670.00 | +2.40% | KRW 7,490.00 | KRW 7,680.00 | KRW 7,400.00 | 19.09K |
| 2026-09-30 | KRW 7,490.00 | +0.27% | KRW 7,430.00 | KRW 7,570.00 | KRW 7,260.00 | 13.89K |
| 2026-09-29 | KRW 7,470.00 | -0.40% | KRW 7,550.00 | KRW 7,570.00 | KRW 7,230.00 | 28.81K |
| 2026-09-28 | KRW 7,500.00 | +1.76% | KRW 7,370.00 | KRW 7,680.00 | KRW 7,300.00 | 24.54K |
| 2026-09-23 | KRW 7,370.00 | -2.90% | KRW 7,590.00 | KRW 7,820.00 | KRW 7,370.00 | 35.46K |
| 2026-09-22 | KRW 7,590.00 | +1.20% | KRW 7,630.00 | KRW 7,890.00 | KRW 7,480.00 | 24.09K |
| 2026-09-21 | KRW 7,500.00 | -0.92% | KRW 7,590.00 | KRW 7,600.00 | KRW 7,350.00 | 37.83K |
| 2026-09-18 | KRW 7,570.00 | -0.39% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,500.00 | 15.17K |
| 2026-09-17 | KRW 7,600.00 | +0.66% | KRW 7,700.00 | KRW 7,700.00 | KRW 7,460.00 | 7.77K |
| 2026-09-16 | KRW 7,550.00 | -0.92% | KRW 7,720.00 | KRW 7,720.00 | KRW 7,470.00 | 15.40K |
| 2026-09-15 | KRW 7,620.00 | +0.26% | KRW 7,710.00 | KRW 7,840.00 | KRW 7,520.00 | 14.67K |
| 2026-09-14 | KRW 7,600.00 | -1.17% | KRW 7,690.00 | KRW 7,750.00 | KRW 7,520.00 | 23.90K |
| 2026-09-11 | KRW 7,690.00 | -3.27% | KRW 7,950.00 | KRW 7,990.00 | KRW 7,660.00 | 24.05K |
| 2026-09-10 | KRW 7,950.00 | +0.63% | KRW 7,940.00 | KRW 8,050.00 | KRW 7,730.00 | 19.99K |
| 2026-09-09 | KRW 7,900.00 | -2.35% | KRW 8,090.00 | KRW 8,200.00 | KRW 7,870.00 | 44.74K |
| 2026-09-08 | KRW 8,090.00 | -0.37% | KRW 8,020.00 | KRW 8,200.00 | KRW 8,020.00 | 22.39K |
| 2026-09-07 | KRW 8,120.00 | +0.25% | KRW 8,100.00 | KRW 8,350.00 | KRW 8,100.00 | 18.75K |
| 2026-09-04 | KRW 8,100.00 | +2.40% | KRW 8,180.00 | KRW 8,230.00 | KRW 8,010.00 | 11.89K |
| 2026-09-03 | KRW 7,910.00 | -1.13% | KRW 8,220.00 | KRW 8,230.00 | KRW 7,890.00 | 24.20K |
| 2026-09-02 | KRW 8,000.00 | -2.44% | KRW 8,200.00 | KRW 8,230.00 | KRW 7,980.00 | 14.53K |
| 2026-09-01 | KRW 8,200.00 | -0.73% | KRW 8,110.00 | KRW 8,260.00 | KRW 8,000.00 | 20.51K |
| 2026-08-31 | KRW 8,260.00 | -0.84% | KRW 8,330.00 | KRW 8,330.00 | KRW 8,060.00 | 8.40K |
| 2026-08-28 | KRW 8,330.00 | -0.72% | KRW 8,450.00 | KRW 8,450.00 | KRW 8,150.00 | 12.43K |
| 2026-08-27 | KRW 8,390.00 | +0.24% | KRW 8,370.00 | KRW 8,450.00 | KRW 8,280.00 | 16.19K |
| 2026-08-26 | KRW 8,370.00 | +0.84% | KRW 8,450.00 | KRW 8,450.00 | KRW 8,170.00 | 9.56K |
| 2026-08-25 | KRW 8,300.00 | +0.12% | KRW 8,380.00 | KRW 8,380.00 | KRW 8,000.00 | 13.97K |
| 2026-08-24 | KRW 8,290.00 | +1.72% | KRW 8,150.00 | KRW 8,380.00 | KRW 8,060.00 | 11.13K |
| 2026-08-21 | KRW 8,150.00 | -3.32% | KRW 8,330.00 | KRW 8,390.00 | KRW 7,980.00 | 29.63K |
| 2026-08-20 | KRW 8,430.00 | -2.32% | KRW 8,590.00 | KRW 8,630.00 | KRW 8,350.00 | 40.64K |
| 2026-08-19 | KRW 8,630.00 | -2.71% | KRW 8,860.00 | KRW 8,860.00 | KRW 8,480.00 | 22.63K |
| 2026-08-18 | KRW 8,870.00 | -1.33% | KRW 9,100.00 | KRW 9,200.00 | KRW 8,700.00 | 49.28K |
| 2026-08-14 | KRW 8,990.00 | +2.63% | KRW 8,870.00 | KRW 8,990.00 | KRW 8,730.00 | 37.96K |
| 2026-08-13 | KRW 8,760.00 | -0.23% | KRW 8,820.00 | KRW 8,920.00 | KRW 8,710.00 | 21.42K |
| 2026-08-12 | KRW 8,780.00 | -0.23% | KRW 8,840.00 | KRW 8,850.00 | KRW 8,700.00 | 22.02K |
| 2026-08-11 | KRW 8,800.00 | -0.23% | KRW 8,880.00 | KRW 8,880.00 | KRW 8,680.00 | 25.93K |
| 2026-08-10 | KRW 8,820.00 | +3.89% | KRW 8,490.00 | KRW 8,860.00 | KRW 8,430.00 | 40.29K |
| 2026-08-07 | KRW 8,490.00 | -2.08% | KRW 8,600.00 | KRW 8,750.00 | KRW 8,320.00 | 28.82K |
| 2026-08-06 | KRW 8,670.00 | +0.46% | KRW 8,790.00 | KRW 9,000.00 | KRW 8,360.00 | 49.64K |
| 2026-08-05 | KRW 8,630.00 | +3.73% | KRW 8,440.00 | KRW 8,730.00 | KRW 8,420.00 | 42.89K |
| 2026-08-04 | KRW 8,320.00 | +2.59% | KRW 8,120.00 | KRW 8,400.00 | KRW 8,100.00 | 28.94K |
| 2026-08-03 | KRW 8,110.00 | +2.92% | KRW 7,680.00 | KRW 8,350.00 | KRW 7,680.00 | 43.93K |
| 2026-07-31 | KRW 7,880.00 | +10.21% | KRW 7,360.00 | KRW 8,000.00 | KRW 7,280.00 | 45.77K |
| 2026-07-30 | KRW 7,150.00 | +1.85% | KRW 6,760.00 | KRW 7,470.00 | KRW 6,760.00 | 44.79K |
| 2026-07-29 | KRW 7,020.00 | -7.39% | KRW 7,700.00 | KRW 8,450.00 | KRW 6,940.00 | 124.86K |
| 2026-07-28 | KRW 7,580.00 | -5.49% | KRW 8,000.00 | KRW 8,000.00 | KRW 7,480.00 | 46.21K |
| 2026-07-27 | KRW 8,020.00 | +1.26% | KRW 7,950.00 | KRW 8,100.00 | KRW 7,810.00 | 14.23K |
| 2026-07-24 | KRW 7,920.00 | -5.04% | KRW 8,340.00 | KRW 8,440.00 | KRW 7,900.00 | 27.20K |
| 2026-07-23 | KRW 8,340.00 | +1.21% | KRW 8,380.00 | KRW 8,540.00 | KRW 8,160.00 | 42.93K |
| 2026-07-22 | KRW 8,240.00 | +2.36% | KRW 8,300.00 | KRW 9,050.00 | KRW 8,170.00 | 111.99K |
| 2026-07-21 | KRW 8,050.00 | +5.78% | KRW 7,550.00 | KRW 8,250.00 | KRW 7,350.00 | 55.77K |
| 2026-07-20 | KRW 7,610.00 | -1.93% | KRW 7,760.00 | KRW 7,850.00 | KRW 7,350.00 | 38.79K |
| 2026-07-16 | KRW 7,760.00 | -0.51% | KRW 7,800.00 | KRW 8,040.00 | KRW 7,620.00 | 20.83K |
| 2026-07-15 | KRW 7,800.00 | +3.72% | KRW 7,490.00 | KRW 7,890.00 | KRW 7,490.00 | 23.68K |
| 2026-07-14 | KRW 7,520.00 | -3.22% | KRW 7,630.00 | KRW 7,960.00 | KRW 7,400.00 | 111.40K |
| 2026-07-13 | KRW 7,770.00 | -5.36% | KRW 8,130.00 | KRW 8,400.00 | KRW 7,750.00 | 67.19K |
| 2026-07-10 | KRW 8,210.00 | +5.39% | KRW 7,790.00 | KRW 8,320.00 | KRW 7,790.00 | 43.18K |
| 2026-07-09 | KRW 7,790.00 | -1.27% | KRW 7,900.00 | KRW 7,990.00 | KRW 7,560.00 | 30.22K |
| 2026-07-08 | KRW 7,890.00 | -3.19% | KRW 8,090.00 | KRW 8,400.00 | KRW 7,700.00 | 62.49K |
| 2026-07-07 | KRW 8,150.00 | -2.74% | KRW 8,150.00 | KRW 8,390.00 | KRW 8,000.00 | 29.26K |
| 2026-07-06 | KRW 8,380.00 | -0.36% | KRW 8,350.00 | KRW 8,410.00 | KRW 7,930.00 | 35.14K |
| 2026-07-03 | KRW 8,410.00 | +7.00% | KRW 7,870.00 | KRW 8,460.00 | KRW 7,590.00 | 44.78K |
| 2026-07-02 | KRW 7,860.00 | -4.03% | KRW 8,130.00 | KRW 8,430.00 | KRW 7,800.00 | 46.32K |
| 2026-07-01 | KRW 8,190.00 | -0.85% | KRW 8,400.00 | KRW 9,000.00 | KRW 8,130.00 | 62.76K |
| 2026-06-30 | KRW 8,260.00 | +3.12% | KRW 8,040.00 | KRW 8,580.00 | KRW 7,900.00 | 37.44K |
| 2026-06-29 | KRW 8,010.00 | +4.71% | KRW 7,660.00 | KRW 8,060.00 | KRW 7,640.00 | 54.79K |
| 2026-06-26 | KRW 7,650.00 | -4.26% | KRW 7,910.00 | KRW 7,910.00 | KRW 7,380.00 | 91.45K |
| 2026-06-25 | KRW 7,990.00 | +0.25% | KRW 7,970.00 | KRW 8,390.00 | KRW 7,890.00 | 63.08K |
| 2026-06-24 | KRW 7,970.00 | -2.80% | KRW 8,400.00 | KRW 8,440.00 | KRW 7,820.00 | 72.54K |
| 2026-06-23 | KRW 8,200.00 | -8.07% | KRW 8,910.00 | KRW 9,080.00 | KRW 8,120.00 | 102.34K |
| 2026-06-22 | KRW 8,920.00 | +0.22% | KRW 8,700.00 | KRW 9,030.00 | KRW 8,660.00 | 61.35K |
| 2026-06-19 | KRW 8,900.00 | -1.33% | KRW 9,020.00 | KRW 9,100.00 | KRW 8,740.00 | 67.64K |
| 2026-06-18 | KRW 9,020.00 | -4.35% | KRW 9,460.00 | KRW 9,560.00 | KRW 8,930.00 | 91.37K |
| 2026-06-17 | KRW 9,430.00 | -3.48% | KRW 9,760.00 | KRW 9,860.00 | KRW 9,290.00 | 93.02K |
| 2026-06-16 | KRW 9,770.00 | -4.50% | KRW 10,230.00 | KRW 10,430.00 | KRW 9,700.00 | 123.00K |
| 2026-06-15 | KRW 10,230.00 | +13.92% | KRW 9,060.00 | KRW 10,600.00 | KRW 9,060.00 | 277.72K |
| 2026-06-12 | KRW 8,980.00 | +4.30% | KRW 8,660.00 | KRW 9,090.00 | KRW 8,660.00 | 115.20K |
| 2026-06-11 | KRW 8,610.00 | -2.93% | KRW 8,880.00 | KRW 9,200.00 | KRW 8,480.00 | 120.16K |
| 2026-06-10 | KRW 8,870.00 | -1.44% | KRW 8,920.00 | KRW 9,120.00 | KRW 8,550.00 | 23 |
| 2026-06-09 | KRW 9,000.00 | -2.17% | KRW 9,220.00 | KRW 9,490.00 | KRW 8,810.00 | 145.14K |
| 2026-06-08 | KRW 9,200.00 | -7.26% | KRW 9,780.00 | KRW 9,780.00 | KRW 9,000.00 | 178.21K |
| 2026-06-05 | KRW 9,920.00 | -0.80% | KRW 10,090.00 | KRW 10,090.00 | KRW 9,500.00 | 103.76K |
| 2026-06-04 | KRW 10,000.00 | 0.00% | KRW 9,800.00 | KRW 10,500.00 | KRW 9,750.00 | 122.04K |
| 2026-06-02 | KRW 10,000.00 | -4.21% | KRW 10,200.00 | KRW 10,440.00 | KRW 9,380.00 | 188.65K |
| 2026-06-01 | KRW 10,440.00 | -6.03% | KRW 11,210.00 | KRW 11,720.00 | KRW 10,400.00 | 307.40K |
| 2026-05-29 | KRW 11,110.00 | -4.06% | KRW 11,620.00 | KRW 11,770.00 | KRW 11,090.00 | 170.49K |
| 2026-05-28 | KRW 11,580.00 | -5.85% | KRW 12,300.00 | KRW 12,300.00 | KRW 11,180.00 | 276.15K |
| 2026-05-27 | KRW 12,300.00 | -8.00% | KRW 13,380.00 | KRW 13,380.00 | KRW 12,230.00 | 340.81K |
| 2026-05-26 | KRW 13,370.00 | -0.22% | KRW 13,440.00 | KRW 14,190.00 | KRW 13,210.00 | 246.41K |
| 2026-05-22 | KRW 13,400.00 | -4.96% | KRW 14,090.00 | KRW 14,170.00 | KRW 13,110.00 | 298.56K |