Stock listing
KRX:419050 Samkee Energy Solutions Co. Ltd (삼기에너지솔루션즈) 주가
Follow Samkee Energy Solutions Co. Ltd into a list and get an email when it puts out news.
Share price · KRX:419050
₩1,850.00 KRW -245.00 (-11.7%)
Close on Oct 30, 2026
- Day range
- ₩1,839.00 – ₩2,065.00 KRWOct 30, 2026
- Volume
- 4.64M sharesOct 30, 2026
- Market cap
- ₩99.21B KRWAt the close on Oct 30, 2026 · price × 53.63M shares outstanding
- 52-week range
- ₩865.00 – ₩2,965.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩13.39B KRWMedian day 1.86M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:419050 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,850.00 | -245.00 | -11.7% | ₩2,030.00 | ₩2,065.00 | ₩1,839.00 | 4,636,553 | |
| ₩2,095.00 | -475.00 | -18.5% | ₩2,500.00 | ₩2,575.00 | ₩2,080.00 | 7,899,035 | |
| ₩2,570.00 | +120.00 | +4.9% | ₩2,525.00 | ₩2,965.00 | ₩2,505.00 | 33,578,941 | |
| ₩2,450.00 | +120.00 | +5.2% | ₩2,385.00 | ₩2,525.00 | ₩2,365.00 | 6,402,411 | |
| ₩2,330.00 | +75.00 | +3.3% | ₩2,255.00 | ₩2,450.00 | ₩2,180.00 | 11,042,768 | |
| ₩2,255.00 | -85.00 | -3.6% | ₩2,300.00 | ₩2,330.00 | ₩2,170.00 | 2,883,997 | |
| ₩2,340.00 | -200.00 | -7.9% | ₩2,565.00 | ₩2,595.00 | ₩2,340.00 | 3,915,744 | |
| ₩2,540.00 | 0.00 | 0.0% | ₩2,560.00 | ₩2,620.00 | ₩2,480.00 | 6,507,572 | |
| ₩2,540.00 | -155.00 | -5.8% | ₩2,645.00 | ₩2,715.00 | ₩2,510.00 | 12,569,221 | |
| ₩2,695.00 | +550.00 | +25.6% | ₩2,005.00 | ₩2,755.00 | ₩2,000.00 | 52,385,863 | |
| ₩2,145.00 | +125.00 | +6.2% | ₩2,070.00 | ₩2,275.00 | ₩2,005.00 | 13,689,309 | |
| ₩2,020.00 | -250.00 | -11.0% | ₩2,105.00 | ₩2,135.00 | ₩1,955.00 | 3,906,900 | |
| ₩2,270.00 | 0.00 | 0.0% | ₩2,310.00 | ₩2,340.00 | ₩2,200.00 | 6,489,529 | |
| ₩2,270.00 | -25.00 | -1.1% | ₩2,255.00 | ₩2,315.00 | ₩2,140.00 | 6,054,600 | |
| ₩2,295.00 | -10.00 | -0.4% | ₩2,430.00 | ₩2,445.00 | ₩2,210.00 | 16,512,439 | |
| ₩2,305.00 | +531.00 | +29.9% | ₩1,873.00 | ₩2,305.00 | ₩1,861.00 | 24,750,661 | |
| ₩1,774.00 | -41.00 | -2.3% | ₩1,821.00 | ₩1,829.00 | ₩1,765.00 | 714,045 | |
| ₩1,815.00 | -5.00 | -0.3% | ₩1,840.00 | ₩1,858.00 | ₩1,776.00 | 1,159,994 | |
| ₩1,820.00 | -3.00 | -0.2% | ₩1,806.00 | ₩1,864.00 | ₩1,800.00 | 1,310,683 | |
| ₩1,823.00 | +8.00 | +0.4% | ₩1,816.00 | ₩1,918.00 | ₩1,784.00 | 4,319,866 | |
| ₩1,815.00 | +63.00 | +3.6% | ₩1,762.00 | ₩1,875.00 | ₩1,762.00 | 2,714,754 | |
| ₩1,752.00 | -143.00 | -7.5% | ₩1,852.00 | ₩1,870.00 | ₩1,724.00 | 2,638,513 | |
| ₩1,895.00 | -41.00 | -2.1% | ₩1,937.00 | ₩2,010.00 | ₩1,890.00 | 6,076,313 | |
| ₩1,936.00 | +333.00 | +20.8% | ₩1,603.00 | ₩2,030.00 | ₩1,585.00 | 36,461,754 | |
| ₩1,603.00 | +79.00 | +5.2% | ₩1,531.00 | ₩1,817.00 | ₩1,524.00 | 8,027,349 | |
| ₩1,524.00 | -47.00 | -3.0% | ₩1,582.00 | ₩1,582.00 | ₩1,513.00 | 366,272 | |
| ₩1,571.00 | +3.00 | +0.2% | ₩1,590.00 | ₩1,595.00 | ₩1,552.00 | 300,099 | |
| ₩1,568.00 | +8.00 | +0.5% | ₩1,572.00 | ₩1,592.00 | ₩1,547.00 | 216,901 | |
| ₩1,560.00 | -39.00 | -2.4% | ₩1,594.00 | ₩1,611.00 | ₩1,551.00 | 300,372 | |
| ₩1,599.00 | -1.00 | -0.1% | ₩1,588.00 | ₩1,634.00 | ₩1,551.00 | 401,953 | |
| ₩1,600.00 | -55.00 | -3.3% | ₩1,630.00 | ₩1,654.00 | ₩1,589.00 | 296,204 | |
| ₩1,655.00 | -12.00 | -0.7% | ₩1,658.00 | ₩1,676.00 | ₩1,638.00 | 268,738 | |
| ₩1,667.00 | 0.00 | 0.0% | ₩1,652.00 | ₩1,673.00 | ₩1,634.00 | 277,562 | |
| ₩1,667.00 | +4.00 | +0.2% | ₩1,687.00 | ₩1,690.00 | ₩1,590.00 | 489,164 | |
| ₩1,663.00 | +2.00 | +0.1% | ₩1,662.00 | ₩1,689.00 | ₩1,654.00 | 349,288 | |
| ₩1,661.00 | -28.00 | -1.7% | ₩1,672.00 | ₩1,704.00 | ₩1,652.00 | 544,569 | |
| ₩1,689.00 | +88.00 | +5.5% | ₩1,634.00 | ₩1,714.00 | ₩1,615.00 | 1,878,103 | |
| ₩1,601.00 | +5.00 | +0.3% | ₩1,596.00 | ₩1,715.00 | ₩1,555.00 | 1,832,358 | |
| ₩1,596.00 | -38.00 | -2.3% | ₩1,610.00 | ₩1,632.00 | ₩1,582.00 | 529,203 | |
| ₩1,634.00 | +51.00 | +3.2% | ₩1,584.00 | ₩1,719.00 | ₩1,584.00 | 2,196,397 | |
| ₩1,583.00 | +1.00 | +0.1% | ₩1,582.00 | ₩1,655.00 | ₩1,560.00 | 696,324 | |
| ₩1,582.00 | -1.00 | -0.1% | ₩1,576.00 | ₩1,649.00 | ₩1,559.00 | 771,211 | |
| ₩1,583.00 | +25.00 | +1.6% | ₩1,559.00 | ₩1,612.00 | ₩1,548.00 | 468,586 | |
| ₩1,558.00 | -4.00 | -0.3% | ₩1,565.00 | ₩1,579.00 | ₩1,512.00 | 456,602 | |
| ₩1,562.00 | -11.00 | -0.7% | ₩1,577.00 | ₩1,604.00 | ₩1,513.00 | 1,086,004 | |
| ₩1,573.00 | -10.00 | -0.6% | ₩1,577.00 | ₩1,616.00 | ₩1,545.00 | 598,350 | |
| ₩1,583.00 | -39.00 | -2.4% | ₩1,632.00 | ₩1,632.00 | ₩1,560.00 | 611,088 | |
| ₩1,622.00 | -36.00 | -2.2% | ₩1,658.00 | ₩1,705.00 | ₩1,615.00 | 1,111,744 | |
| ₩1,658.00 | -67.00 | -3.9% | ₩1,665.00 | ₩1,816.00 | ₩1,652.00 | 1,798,845 | |
| ₩1,725.00 | -79.00 | -4.4% | ₩1,791.00 | ₩1,858.00 | ₩1,687.00 | 2,321,232 | |
| ₩1,804.00 | -34.00 | -1.8% | ₩1,857.00 | ₩1,995.00 | ₩1,800.00 | 20,335,371 | |
| ₩1,838.00 | +296.00 | +19.2% | ₩1,543.00 | ₩2,000.00 | ₩1,494.00 | 21,980,454 | |
| ₩1,542.00 | 0.00 | 0.0% | ₩1,542.00 | ₩1,558.00 | ₩1,517.00 | 648,111 | |
| ₩1,542.00 | -30.00 | -1.9% | ₩1,599.00 | ₩1,626.00 | ₩1,533.00 | 1,323,750 | |
| ₩1,572.00 | +32.00 | +2.1% | ₩1,555.00 | ₩1,638.00 | ₩1,540.00 | 1,519,660 | |
| ₩1,540.00 | -30.00 | -1.9% | ₩1,615.00 | ₩1,750.00 | ₩1,540.00 | 12,276,354 | |
| ₩1,570.00 | -7.00 | -0.4% | ₩1,585.00 | ₩1,770.00 | ₩1,515.00 | 14,473,826 | |
| ₩1,577.00 | +128.00 | +8.8% | ₩1,550.00 | ₩1,736.00 | ₩1,515.00 | 19,081,848 | |
| ₩1,449.00 | +334.00 | +30.0% | ₩1,115.00 | ₩1,449.00 | ₩1,109.00 | 2,924,580 | |
| ₩1,115.00 | +8.00 | +0.7% | ₩1,144.00 | ₩1,152.00 | ₩1,042.00 | 290,090 | |
| ₩1,107.00 | +72.00 | +7.0% | ₩1,044.00 | ₩1,117.00 | ₩1,044.00 | 619,992 | |
| ₩1,035.00 | -45.00 | -4.2% | ₩866.00 | ₩1,110.00 | ₩865.00 | 768,671 |
- Ticker
- KRX:419050
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Samkee Energy Solutions Co. Ltd.