SAMKEE Corp. 122350
KRX · South Korea · Producer Manufacturing
KRW 1,681.00+33.00 (+2.00%)
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 1,681.00 | +2.00% | KRW 1,648.00 | KRW 1,700.00 | KRW 1,648.00 | 737.83K |
| 2026-10-01 | KRW 1,648.00 | +3.65% | KRW 1,571.00 | KRW 1,687.00 | KRW 1,571.00 | 731.62K |
| 2026-09-30 | KRW 1,590.00 | +2.19% | KRW 1,561.00 | KRW 1,612.00 | KRW 1,561.00 | 389.47K |
| 2026-09-29 | KRW 1,556.00 | -4.66% | KRW 1,621.00 | KRW 1,638.00 | KRW 1,520.00 | 887.24K |
| 2026-09-28 | KRW 1,632.00 | -0.31% | KRW 1,637.00 | KRW 1,668.00 | KRW 1,623.00 | 738.30K |
| 2026-09-23 | KRW 1,637.00 | +2.18% | KRW 1,583.00 | KRW 1,826.00 | KRW 1,564.00 | 9.06M |
| 2026-09-22 | KRW 1,602.00 | +3.42% | KRW 1,549.00 | KRW 1,730.00 | KRW 1,466.00 | 2.20M |
| 2026-09-21 | KRW 1,549.00 | -4.44% | KRW 1,621.00 | KRW 1,630.00 | KRW 1,548.00 | 534.30K |
| 2026-09-18 | KRW 1,621.00 | 0.00% | KRW 1,647.00 | KRW 1,668.00 | KRW 1,583.00 | 502.67K |
| 2026-09-17 | KRW 1,621.00 | -0.43% | KRW 1,629.00 | KRW 1,657.00 | KRW 1,615.00 | 282.36K |
| 2026-09-16 | KRW 1,628.00 | -3.95% | KRW 1,712.00 | KRW 1,712.00 | KRW 1,620.00 | 376.92K |
| 2026-09-15 | KRW 1,695.00 | +0.53% | KRW 1,632.00 | KRW 1,724.00 | KRW 1,632.00 | 440.41K |
| 2026-09-14 | KRW 1,686.00 | -1.69% | KRW 1,685.00 | KRW 1,740.00 | KRW 1,666.00 | 652.61K |
| 2026-09-11 | KRW 1,715.00 | +0.59% | KRW 1,699.00 | KRW 1,738.00 | KRW 1,674.00 | 494.92K |
| 2026-09-10 | KRW 1,705.00 | +2.10% | KRW 1,672.00 | KRW 1,708.00 | KRW 1,620.00 | 553.69K |
| 2026-09-09 | KRW 1,670.00 | -2.28% | KRW 1,697.00 | KRW 1,734.00 | KRW 1,660.00 | 509.52K |
| 2026-09-08 | KRW 1,709.00 | -1.89% | KRW 1,740.00 | KRW 1,745.00 | KRW 1,707.00 | 539.96K |
| 2026-09-07 | KRW 1,742.00 | +0.69% | KRW 1,740.00 | KRW 1,799.00 | KRW 1,689.00 | 1.06M |
| 2026-09-04 | KRW 1,730.00 | +4.91% | KRW 1,660.00 | KRW 1,785.00 | KRW 1,660.00 | 2.05M |
| 2026-09-03 | KRW 1,649.00 | +0.73% | KRW 1,638.00 | KRW 1,850.00 | KRW 1,610.00 | 4.30M |
| 2026-09-02 | KRW 1,637.00 | -3.02% | KRW 1,671.00 | KRW 1,680.00 | KRW 1,600.00 | 440.15K |
| 2026-09-01 | KRW 1,688.00 | +1.75% | KRW 1,661.00 | KRW 1,706.00 | KRW 1,617.00 | 1.00M |
| 2026-08-31 | KRW 1,659.00 | -0.06% | KRW 1,658.00 | KRW 1,685.00 | KRW 1,603.00 | 747.54K |
| 2026-08-28 | KRW 1,660.00 | +7.65% | KRW 1,570.00 | KRW 1,674.00 | KRW 1,544.00 | 1.82M |
| 2026-08-27 | KRW 1,542.00 | +0.98% | KRW 1,527.00 | KRW 1,555.00 | KRW 1,504.00 | 496.28K |
| 2026-08-26 | KRW 1,527.00 | -1.29% | KRW 1,523.00 | KRW 1,550.00 | KRW 1,488.00 | 571.23K |
| 2026-08-25 | KRW 1,547.00 | +4.53% | KRW 1,520.00 | KRW 1,555.00 | KRW 1,460.00 | 540.17K |
| 2026-08-24 | KRW 1,480.00 | +0.48% | KRW 1,473.00 | KRW 1,528.00 | KRW 1,458.00 | 573.79K |
| 2026-08-21 | KRW 1,473.00 | -3.28% | KRW 1,526.00 | KRW 1,549.00 | KRW 1,462.00 | 774.34K |
| 2026-08-20 | KRW 1,523.00 | -1.68% | KRW 1,580.00 | KRW 1,580.00 | KRW 1,523.00 | 739.39K |
| 2026-08-19 | KRW 1,549.00 | -0.26% | KRW 1,532.00 | KRW 1,687.00 | KRW 1,501.00 | 1.81M |
| 2026-08-18 | KRW 1,553.00 | -6.84% | KRW 1,681.00 | KRW 1,681.00 | KRW 1,549.00 | 1.80M |
| 2026-08-14 | KRW 1,667.00 | +3.60% | KRW 1,609.00 | KRW 1,845.00 | KRW 1,605.00 | 12.01M |
| 2026-08-13 | KRW 1,609.00 | +4.21% | KRW 1,544.00 | KRW 1,884.00 | KRW 1,501.00 | 11.40M |
| 2026-08-12 | KRW 1,544.00 | +0.19% | KRW 1,542.00 | KRW 1,585.00 | KRW 1,491.00 | 1.23M |
| 2026-08-11 | KRW 1,541.00 | +2.53% | KRW 1,512.00 | KRW 1,605.00 | KRW 1,477.00 | 2.14M |
| 2026-08-10 | KRW 1,503.00 | +0.74% | KRW 1,525.00 | KRW 1,530.00 | KRW 1,481.00 | 1.02M |
| 2026-08-07 | KRW 1,492.00 | -2.74% | KRW 1,534.00 | KRW 1,610.00 | KRW 1,463.00 | 2.50M |
| 2026-08-06 | KRW 1,534.00 | -3.76% | KRW 1,576.00 | KRW 1,650.00 | KRW 1,486.00 | 4.54M |
| 2026-08-05 | KRW 1,594.00 | -4.21% | KRW 1,700.00 | KRW 1,858.00 | KRW 1,578.00 | 16.20M |
| 2026-08-04 | KRW 1,664.00 | +30.00% | KRW 1,280.00 | KRW 1,664.00 | KRW 1,220.00 | 7.07M |
| 2026-08-03 | KRW 1,280.00 | +0.95% | KRW 1,290.00 | KRW 1,338.00 | KRW 1,251.00 | 1.11M |
| 2026-07-31 | KRW 1,268.00 | +2.59% | KRW 1,286.00 | KRW 1,388.00 | KRW 1,264.00 | 1.53M |
| 2026-07-30 | KRW 1,236.00 | -8.92% | KRW 1,302.00 | KRW 1,422.00 | KRW 1,190.00 | 1.40M |
| 2026-07-29 | KRW 1,357.00 | -9.29% | KRW 1,521.00 | KRW 1,599.00 | KRW 1,306.00 | 1.84M |
| 2026-07-28 | KRW 1,496.00 | -7.71% | KRW 1,570.00 | KRW 1,574.00 | KRW 1,460.00 | 1.40M |
| 2026-07-27 | KRW 1,621.00 | -1.76% | KRW 1,650.00 | KRW 1,710.00 | KRW 1,570.00 | 1.42M |
| 2026-07-24 | KRW 1,650.00 | -11.95% | KRW 1,867.00 | KRW 1,867.00 | KRW 1,636.00 | 2.18M |
| 2026-07-23 | KRW 1,874.00 | +0.64% | KRW 1,890.00 | KRW 1,955.00 | KRW 1,850.00 | 2.15M |
| 2026-07-22 | KRW 1,862.00 | -0.90% | KRW 1,935.00 | KRW 2,150.00 | KRW 1,851.00 | 4.93M |
| 2026-07-21 | KRW 1,879.00 | -4.23% | KRW 2,045.00 | KRW 2,100.00 | KRW 1,863.00 | 4.96M |
| 2026-07-20 | KRW 1,962.00 | +2.45% | KRW 1,895.00 | KRW 2,150.00 | KRW 1,675.00 | 10.30M |
| 2026-07-16 | KRW 1,915.00 | +0.79% | KRW 1,900.00 | KRW 2,250.00 | KRW 1,900.00 | 14.92M |
| 2026-07-15 | KRW 1,900.00 | +2.15% | KRW 1,868.00 | KRW 1,955.00 | KRW 1,777.00 | 3.46M |
| 2026-07-14 | KRW 1,860.00 | +1.09% | KRW 1,980.00 | KRW 2,000.00 | KRW 1,688.00 | 3.58M |
| 2026-07-13 | KRW 1,840.00 | +1.66% | KRW 1,795.00 | KRW 2,030.00 | KRW 1,757.00 | 8.16M |
| 2026-07-10 | KRW 1,810.00 | +9.70% | KRW 1,643.00 | KRW 2,010.00 | KRW 1,566.00 | 15.24M |
| 2026-07-09 | KRW 1,650.00 | -7.30% | KRW 1,780.00 | KRW 1,867.00 | KRW 1,607.00 | 3.02M |
| 2026-07-08 | KRW 1,780.00 | -6.22% | KRW 1,830.00 | KRW 2,065.00 | KRW 1,765.00 | 5.03M |
| 2026-07-07 | KRW 1,898.00 | +1.71% | KRW 1,740.00 | KRW 2,215.00 | KRW 1,725.00 | 16.48M |
| 2026-07-06 | KRW 1,866.00 | +3.61% | KRW 1,720.00 | KRW 2,200.00 | KRW 1,510.00 | 26.00M |
| 2026-07-03 | KRW 1,801.00 | -0.17% | KRW 2,345.00 | KRW 2,345.00 | KRW 1,790.00 | 22.16M |
| 2026-07-02 | KRW 1,804.00 | +29.97% | KRW 1,375.00 | KRW 1,804.00 | KRW 1,288.00 | 4.20M |
| 2026-07-01 | KRW 1,388.00 | -10.45% | KRW 1,500.00 | KRW 1,634.00 | KRW 1,353.00 | 4.72M |
| 2026-06-30 | KRW 1,550.00 | -18.72% | KRW 1,851.00 | KRW 1,888.00 | KRW 1,544.00 | 6.83M |
| 2026-06-29 | KRW 1,907.00 | +3.98% | KRW 1,969.00 | KRW 2,200.00 | KRW 1,663.00 | 38.92M |
| 2026-06-26 | KRW 1,834.00 | +29.98% | KRW 1,834.00 | KRW 1,834.00 | KRW 1,834.00 | 3.06M |
| 2026-06-25 | KRW 1,411.00 | +29.93% | KRW 1,411.00 | KRW 1,411.00 | KRW 1,411.00 | 279.55K |
| 2026-06-24 | KRW 1,086.00 | +29.90% | KRW 1,000.00 | KRW 1,086.00 | KRW 985.00 | 965.85K |
| 2026-06-23 | KRW 836.00 | -8.63% | KRW 915.00 | KRW 943.00 | KRW 836.00 | 382.86K |
| 2026-06-22 | KRW 915.00 | -4.89% | KRW 989.00 | KRW 1,001.00 | KRW 912.00 | 206.09K |
| 2026-06-19 | KRW 962.00 | -2.93% | KRW 990.00 | KRW 999.00 | KRW 941.00 | 179.13K |
| 2026-06-18 | KRW 991.00 | -3.69% | KRW 1,029.00 | KRW 1,049.00 | KRW 988.00 | 90.85K |
| 2026-06-17 | KRW 1,029.00 | +0.39% | KRW 1,004.00 | KRW 1,042.00 | KRW 1,003.00 | 108.82K |
| 2026-06-16 | KRW 1,025.00 | +0.49% | KRW 1,031.00 | KRW 1,031.00 | KRW 958.00 | 64.12K |
| 2026-06-15 | KRW 1,020.00 | +0.49% | KRW 1,049.00 | KRW 1,049.00 | KRW 1,005.00 | 114.08K |
| 2026-06-12 | KRW 1,015.00 | +1.10% | KRW 993.00 | KRW 1,049.00 | KRW 993.00 | 124.24K |
| 2026-06-11 | KRW 1,004.00 | +2.34% | KRW 976.00 | KRW 1,023.00 | KRW 935.00 | 96.97K |
| 2026-06-10 | KRW 981.00 | -1.90% | KRW 997.00 | KRW 1,018.00 | KRW 933.00 | 73 |
| 2026-06-09 | KRW 1,000.00 | +6.38% | KRW 919.00 | KRW 1,011.00 | KRW 913.00 | 156.22K |
| 2026-06-08 | KRW 940.00 | -9.00% | KRW 990.00 | KRW 1,029.00 | KRW 929.00 | 277.90K |
| 2026-06-05 | KRW 1,033.00 | +0.29% | KRW 1,030.00 | KRW 1,040.00 | KRW 983.00 | 171.56K |
| 2026-06-04 | KRW 1,030.00 | -0.87% | KRW 1,010.00 | KRW 1,060.00 | KRW 1,010.00 | 93.68K |
| 2026-06-02 | KRW 1,039.00 | 0.00% | KRW 1,025.00 | KRW 1,039.00 | KRW 981.00 | 328.13K |
| 2026-06-01 | KRW 1,039.00 | -7.97% | KRW 1,130.00 | KRW 1,131.00 | KRW 1,025.00 | 352.89K |
| 2026-05-29 | KRW 1,129.00 | -2.84% | KRW 1,162.00 | KRW 1,190.00 | KRW 1,068.00 | 278.36K |
| 2026-05-28 | KRW 1,162.00 | -1.61% | KRW 1,181.00 | KRW 1,209.00 | KRW 1,090.00 | 191.12K |
| 2026-05-27 | KRW 1,181.00 | -4.76% | KRW 1,240.00 | KRW 1,249.00 | KRW 1,162.00 | 283.33K |
| 2026-05-26 | KRW 1,240.00 | -1.43% | KRW 1,258.00 | KRW 1,334.00 | KRW 1,230.00 | 241.93K |
| 2026-05-22 | KRW 1,258.00 | +2.61% | KRW 1,226.00 | KRW 1,264.00 | KRW 1,201.00 | 121.20K |