SAMKEE ENERGY SOLUTIONS CO. LTD 419050
KRX · South Korea · Producer Manufacturing
KRW 1,820.00-3.00 (-0.16%)
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 1,820.00 | -0.16% | KRW 1,806.00 | KRW 1,864.00 | KRW 1,800.00 | 1.31M |
| 2026-10-01 | KRW 1,823.00 | +0.44% | KRW 1,816.00 | KRW 1,918.00 | KRW 1,784.00 | 4.32M |
| 2026-09-30 | KRW 1,815.00 | +3.60% | KRW 1,762.00 | KRW 1,875.00 | KRW 1,762.00 | 2.71M |
| 2026-09-29 | KRW 1,752.00 | -7.55% | KRW 1,852.00 | KRW 1,870.00 | KRW 1,724.00 | 2.64M |
| 2026-09-28 | KRW 1,895.00 | -2.12% | KRW 1,937.00 | KRW 2,010.00 | KRW 1,890.00 | 6.08M |
| 2026-09-23 | KRW 1,936.00 | +20.77% | KRW 1,603.00 | KRW 2,030.00 | KRW 1,585.00 | 36.46M |
| 2026-09-22 | KRW 1,603.00 | +5.18% | KRW 1,531.00 | KRW 1,817.00 | KRW 1,524.00 | 8.03M |
| 2026-09-21 | KRW 1,524.00 | -2.99% | KRW 1,582.00 | KRW 1,582.00 | KRW 1,513.00 | 366.27K |
| 2026-09-18 | KRW 1,571.00 | +0.19% | KRW 1,590.00 | KRW 1,595.00 | KRW 1,552.00 | 300.10K |
| 2026-09-17 | KRW 1,568.00 | +0.51% | KRW 1,572.00 | KRW 1,592.00 | KRW 1,547.00 | 216.90K |
| 2026-09-16 | KRW 1,560.00 | -2.44% | KRW 1,594.00 | KRW 1,611.00 | KRW 1,551.00 | 300.37K |
| 2026-09-15 | KRW 1,599.00 | -0.06% | KRW 1,588.00 | KRW 1,634.00 | KRW 1,551.00 | 401.95K |
| 2026-09-14 | KRW 1,600.00 | -3.32% | KRW 1,630.00 | KRW 1,654.00 | KRW 1,589.00 | 296.20K |
| 2026-09-11 | KRW 1,655.00 | -0.72% | KRW 1,658.00 | KRW 1,676.00 | KRW 1,638.00 | 268.74K |
| 2026-09-10 | KRW 1,667.00 | 0.00% | KRW 1,652.00 | KRW 1,673.00 | KRW 1,634.00 | 277.56K |
| 2026-09-09 | KRW 1,667.00 | +0.24% | KRW 1,687.00 | KRW 1,690.00 | KRW 1,590.00 | 489.16K |
| 2026-09-08 | KRW 1,663.00 | +0.12% | KRW 1,662.00 | KRW 1,689.00 | KRW 1,654.00 | 349.29K |
| 2026-09-07 | KRW 1,661.00 | -1.66% | KRW 1,672.00 | KRW 1,704.00 | KRW 1,652.00 | 544.57K |
| 2026-09-04 | KRW 1,689.00 | +5.50% | KRW 1,634.00 | KRW 1,714.00 | KRW 1,615.00 | 1.88M |
| 2026-09-03 | KRW 1,601.00 | +0.31% | KRW 1,596.00 | KRW 1,715.00 | KRW 1,555.00 | 1.83M |
| 2026-09-02 | KRW 1,596.00 | -2.33% | KRW 1,610.00 | KRW 1,632.00 | KRW 1,582.00 | 529.20K |
| 2026-09-01 | KRW 1,634.00 | +3.22% | KRW 1,584.00 | KRW 1,719.00 | KRW 1,584.00 | 2.20M |
| 2026-08-31 | KRW 1,583.00 | +0.06% | KRW 1,582.00 | KRW 1,655.00 | KRW 1,560.00 | 696.32K |
| 2026-08-28 | KRW 1,582.00 | -0.06% | KRW 1,576.00 | KRW 1,649.00 | KRW 1,559.00 | 771.21K |
| 2026-08-27 | KRW 1,583.00 | +1.60% | KRW 1,559.00 | KRW 1,612.00 | KRW 1,548.00 | 468.59K |
| 2026-08-26 | KRW 1,558.00 | -0.26% | KRW 1,565.00 | KRW 1,579.00 | KRW 1,512.00 | 456.60K |
| 2026-08-25 | KRW 1,562.00 | -0.70% | KRW 1,577.00 | KRW 1,604.00 | KRW 1,513.00 | 1.09M |
| 2026-08-24 | KRW 1,573.00 | -0.63% | KRW 1,577.00 | KRW 1,616.00 | KRW 1,545.00 | 598.35K |
| 2026-08-21 | KRW 1,583.00 | -2.40% | KRW 1,632.00 | KRW 1,632.00 | KRW 1,560.00 | 611.09K |
| 2026-08-20 | KRW 1,622.00 | -2.17% | KRW 1,658.00 | KRW 1,705.00 | KRW 1,615.00 | 1.11M |
| 2026-08-19 | KRW 1,658.00 | -3.88% | KRW 1,665.00 | KRW 1,816.00 | KRW 1,652.00 | 1.80M |
| 2026-08-18 | KRW 1,725.00 | -4.38% | KRW 1,791.00 | KRW 1,858.00 | KRW 1,687.00 | 2.32M |
| 2026-08-14 | KRW 1,804.00 | -1.85% | KRW 1,857.00 | KRW 1,995.00 | KRW 1,800.00 | 20.34M |
| 2026-08-13 | KRW 1,838.00 | +19.20% | KRW 1,543.00 | KRW 2,000.00 | KRW 1,494.00 | 21.98M |
| 2026-08-12 | KRW 1,542.00 | 0.00% | KRW 1,542.00 | KRW 1,558.00 | KRW 1,517.00 | 648.11K |
| 2026-08-11 | KRW 1,542.00 | -1.91% | KRW 1,599.00 | KRW 1,626.00 | KRW 1,533.00 | 1.32M |
| 2026-08-10 | KRW 1,572.00 | +2.08% | KRW 1,555.00 | KRW 1,638.00 | KRW 1,540.00 | 1.52M |
| 2026-08-07 | KRW 1,540.00 | -1.91% | KRW 1,615.00 | KRW 1,750.00 | KRW 1,540.00 | 12.28M |
| 2026-08-06 | KRW 1,570.00 | -0.44% | KRW 1,585.00 | KRW 1,770.00 | KRW 1,515.00 | 14.47M |
| 2026-08-05 | KRW 1,577.00 | +8.83% | KRW 1,550.00 | KRW 1,736.00 | KRW 1,515.00 | 19.08M |
| 2026-08-04 | KRW 1,449.00 | +29.96% | KRW 1,115.00 | KRW 1,449.00 | KRW 1,109.00 | 2.92M |
| 2026-08-03 | KRW 1,115.00 | +0.72% | KRW 1,144.00 | KRW 1,152.00 | KRW 1,042.00 | 290.09K |
| 2026-07-31 | KRW 1,107.00 | +6.96% | KRW 1,044.00 | KRW 1,117.00 | KRW 1,044.00 | 619.99K |
| 2026-07-30 | KRW 1,035.00 | -4.17% | KRW 866.00 | KRW 1,110.00 | KRW 865.00 | 768.67K |
| 2026-07-29 | KRW 1,080.00 | -7.69% | KRW 1,179.00 | KRW 1,206.00 | KRW 1,041.00 | 754.27K |
| 2026-07-28 | KRW 1,170.00 | -7.44% | KRW 1,228.00 | KRW 1,253.00 | KRW 1,161.00 | 513.26K |
| 2026-07-27 | KRW 1,264.00 | +0.16% | KRW 1,283.00 | KRW 1,308.00 | KRW 1,260.00 | 308.35K |
| 2026-07-24 | KRW 1,262.00 | -7.00% | KRW 1,358.00 | KRW 1,359.00 | KRW 1,254.00 | 762.73K |
| 2026-07-23 | KRW 1,357.00 | +0.52% | KRW 1,370.00 | KRW 1,405.00 | KRW 1,348.00 | 548.32K |
| 2026-07-22 | KRW 1,350.00 | -1.82% | KRW 1,385.00 | KRW 1,481.00 | KRW 1,350.00 | 1.03M |
| 2026-07-21 | KRW 1,375.00 | +1.40% | KRW 1,351.00 | KRW 1,405.00 | KRW 1,315.00 | 891.24K |
| 2026-07-20 | KRW 1,356.00 | -7.31% | KRW 1,450.00 | KRW 1,450.00 | KRW 1,320.00 | 2.67M |
| 2026-07-16 | KRW 1,463.00 | -5.92% | KRW 1,549.00 | KRW 1,721.00 | KRW 1,463.00 | 7.72M |
| 2026-07-15 | KRW 1,555.00 | +3.94% | KRW 1,550.00 | KRW 1,580.00 | KRW 1,526.00 | 1.02M |
| 2026-07-14 | KRW 1,496.00 | -6.21% | KRW 1,605.00 | KRW 1,658.00 | KRW 1,460.00 | 1.95M |
| 2026-07-13 | KRW 1,595.00 | -5.40% | KRW 1,701.00 | KRW 1,770.00 | KRW 1,576.00 | 4.63M |
| 2026-07-10 | KRW 1,686.00 | +5.90% | KRW 1,610.00 | KRW 1,807.00 | KRW 1,606.00 | 13.86M |
| 2026-07-09 | KRW 1,592.00 | +2.84% | KRW 1,570.00 | KRW 1,655.00 | KRW 1,550.00 | 2.50M |
| 2026-07-08 | KRW 1,548.00 | -4.15% | KRW 1,615.00 | KRW 1,734.00 | KRW 1,503.00 | 4.00M |
| 2026-07-07 | KRW 1,615.00 | -5.17% | KRW 1,681.00 | KRW 1,847.00 | KRW 1,609.00 | 12.91M |
| 2026-07-06 | KRW 1,703.00 | -1.84% | KRW 1,735.00 | KRW 1,919.00 | KRW 1,653.00 | 24.17M |
| 2026-07-03 | KRW 1,735.00 | -10.75% | KRW 2,100.00 | KRW 2,465.00 | KRW 1,649.00 | 64.88M |
| 2026-07-02 | KRW 1,944.00 | +29.95% | KRW 1,496.00 | KRW 1,944.00 | KRW 1,406.00 | 26.29M |
| 2026-07-01 | KRW 1,496.00 | +1.77% | KRW 1,470.00 | KRW 1,585.00 | KRW 1,451.00 | 2.57M |
| 2026-06-30 | KRW 1,470.00 | -9.26% | KRW 1,628.00 | KRW 1,703.00 | KRW 1,470.00 | 3.80M |
| 2026-06-29 | KRW 1,620.00 | +5.19% | KRW 1,525.00 | KRW 1,740.00 | KRW 1,449.00 | 19.00M |
| 2026-06-26 | KRW 1,540.00 | -18.39% | KRW 2,150.00 | KRW 2,235.00 | KRW 1,501.00 | 47.57M |
| 2026-06-25 | KRW 1,887.00 | +29.96% | KRW 1,742.00 | KRW 1,887.00 | KRW 1,615.00 | 23.16M |
| 2026-06-24 | KRW 1,452.00 | +29.99% | KRW 1,175.00 | KRW 1,452.00 | KRW 1,101.00 | 5.06M |
| 2026-06-23 | KRW 1,117.00 | -7.76% | KRW 1,206.00 | KRW 1,225.00 | KRW 1,117.00 | 347.75K |
| 2026-06-22 | KRW 1,211.00 | -4.65% | KRW 1,270.00 | KRW 1,285.00 | KRW 1,205.00 | 196.85K |
| 2026-06-19 | KRW 1,270.00 | -3.42% | KRW 1,315.00 | KRW 1,351.00 | KRW 1,260.00 | 141.53K |
| 2026-06-18 | KRW 1,315.00 | -4.43% | KRW 1,367.00 | KRW 1,375.00 | KRW 1,313.00 | 139.95K |
| 2026-06-17 | KRW 1,376.00 | -0.51% | KRW 1,405.00 | KRW 1,409.00 | KRW 1,369.00 | 99.84K |
| 2026-06-16 | KRW 1,383.00 | -1.98% | KRW 1,420.00 | KRW 1,427.00 | KRW 1,359.00 | 183.23K |
| 2026-06-15 | KRW 1,411.00 | +3.37% | KRW 1,366.00 | KRW 1,432.00 | KRW 1,366.00 | 153.76K |
| 2026-06-12 | KRW 1,365.00 | +4.36% | KRW 1,315.00 | KRW 1,400.00 | KRW 1,315.00 | 181.59K |
| 2026-06-11 | KRW 1,308.00 | +2.19% | KRW 1,270.00 | KRW 1,309.00 | KRW 1,250.00 | 115.53K |
| 2026-06-10 | KRW 1,280.00 | -1.54% | KRW 1,256.00 | KRW 1,320.00 | KRW 1,252.00 | 79 |
| 2026-06-09 | KRW 1,300.00 | +0.78% | KRW 1,290.00 | KRW 1,333.00 | KRW 1,270.00 | 204.52K |
| 2026-06-08 | KRW 1,290.00 | -9.28% | KRW 1,320.00 | KRW 1,374.00 | KRW 1,278.00 | 312.15K |
| 2026-06-05 | KRW 1,422.00 | -1.32% | KRW 1,441.00 | KRW 1,446.00 | KRW 1,365.00 | 271.10K |
| 2026-06-04 | KRW 1,441.00 | -0.96% | KRW 1,450.00 | KRW 1,495.00 | KRW 1,426.00 | 246.55K |
| 2026-06-02 | KRW 1,455.00 | -2.02% | KRW 1,440.00 | KRW 1,550.00 | KRW 1,415.00 | 395.82K |
| 2026-06-01 | KRW 1,485.00 | -6.84% | KRW 1,594.00 | KRW 1,595.00 | KRW 1,485.00 | 474.13K |
| 2026-05-29 | KRW 1,594.00 | -3.57% | KRW 1,670.00 | KRW 1,678.00 | KRW 1,580.00 | 287.54K |
| 2026-05-28 | KRW 1,653.00 | +0.30% | KRW 1,725.00 | KRW 1,766.00 | KRW 1,582.00 | 704.99K |
| 2026-05-27 | KRW 1,648.00 | -7.47% | KRW 1,744.00 | KRW 1,779.00 | KRW 1,636.00 | 650.18K |
| 2026-05-26 | KRW 1,781.00 | +9.60% | KRW 1,750.00 | KRW 1,888.00 | KRW 1,705.00 | 2.19M |
| 2026-05-22 | KRW 1,625.00 | +2.27% | KRW 1,614.00 | KRW 1,650.00 | KRW 1,600.00 | 161.18K |