Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Samkee EV Corp. (419050.KQ)

1,663.00
-38.00
(-2.23%)
At close: April 30 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,693.001,705.001,662.001,663.001,663.00212,347
Apr 29, 20251,688.001,719.001,680.001,701.001,701.00109,979
Apr 28, 20251,714.001,750.001,688.001,688.001,688.00234,177
Apr 25, 20251,711.001,722.001,682.001,712.001,712.00190,366
Apr 24, 20251,681.001,714.001,670.001,681.001,681.00173,638
Apr 23, 20251,646.001,684.001,646.001,683.001,683.00230,542
Apr 22, 20251,681.001,681.001,640.001,644.001,644.00184,460
Apr 21, 20251,639.001,681.001,620.001,665.001,665.00271,677
Apr 18, 20251,616.001,641.001,605.001,638.001,638.00198,816
Apr 17, 20251,583.001,624.001,583.001,616.001,616.00227,782
Apr 16, 20251,597.001,624.001,569.001,583.001,583.00199,016
Apr 15, 20251,605.001,633.001,580.001,609.001,609.00277,433
Apr 14, 20251,556.001,593.001,555.001,579.001,579.00259,933
Apr 11, 20251,550.001,576.001,535.001,555.001,555.00312,336
Apr 10, 20251,534.001,589.001,532.001,589.001,589.00402,470
Apr 9, 20251,515.001,540.001,467.001,484.001,484.00613,300
Apr 8, 20251,573.001,594.001,545.001,546.001,546.00523,149
Apr 7, 20251,595.001,615.001,551.001,567.001,567.00607,238
Apr 4, 20251,640.001,705.001,601.001,626.001,626.001,099,447
Apr 3, 20251,692.001,780.001,652.001,652.001,652.001,895,176
Apr 2, 20251,598.001,979.001,574.001,723.001,723.0021,980,570
Apr 1, 20251,572.001,616.001,572.001,587.001,587.00104,918
Mar 31, 20251,635.001,640.001,581.001,581.001,581.00168,890
Mar 28, 20251,707.001,707.001,627.001,632.001,632.00147,862
Mar 27, 20251,677.001,713.001,653.001,653.001,653.00226,844
Mar 26, 20251,658.001,713.001,640.001,677.001,677.00163,512
Mar 25, 20251,658.001,784.001,651.001,659.001,659.001,169,769
Mar 24, 20251,583.001,716.001,583.001,634.001,634.00212,284
Mar 21, 20251,599.001,600.001,564.001,582.001,582.00113,750
Mar 20, 20251,603.001,616.001,591.001,599.001,599.00152,932
Mar 19, 20251,610.001,622.001,602.001,603.001,603.00126,409
Mar 18, 20251,623.001,623.001,601.001,610.001,610.0073,729
Mar 17, 20251,602.001,632.001,600.001,601.001,601.00136,853
Mar 14, 20251,602.001,619.001,580.001,601.001,601.00122,192
Mar 13, 20251,641.001,648.001,608.001,618.001,618.0060,717
Mar 12, 20251,618.001,666.001,618.001,630.001,630.0042,813
Mar 11, 20251,586.001,639.001,565.001,618.001,618.00211,363
Mar 10, 20251,638.001,638.001,608.001,611.001,611.0074,801
Mar 7, 20251,684.001,684.001,602.001,623.001,623.00130,159
Mar 6, 20251,686.001,717.001,648.001,653.001,653.00147,860
Mar 5, 20251,647.001,685.001,647.001,673.001,673.00104,607
Mar 4, 20251,651.001,694.001,647.001,647.001,647.00170,674
Feb 28, 20251,742.001,757.001,689.001,694.001,694.00250,200
Feb 27, 20251,749.001,775.001,742.001,742.001,742.00178,121
Feb 26, 20251,750.001,770.001,730.001,766.001,766.00146,904
Feb 25, 20251,786.001,806.001,721.001,752.001,752.00266,780
Feb 24, 20251,722.001,894.001,717.001,764.001,764.001,247,482
Feb 21, 20251,755.001,814.001,733.001,746.001,746.00383,408
Feb 20, 20251,756.001,794.001,730.001,731.001,731.00325,766
Feb 19, 20251,680.001,748.001,675.001,727.001,727.00306,782
Feb 18, 20251,665.001,695.001,665.001,679.001,679.00140,013
Feb 17, 20251,700.001,700.001,680.001,682.001,682.00118,935
Feb 14, 20251,700.001,728.001,684.001,694.001,694.00215,435
Feb 13, 20251,664.001,699.001,659.001,693.001,693.00161,979
Feb 12, 20251,678.001,678.001,640.001,656.001,656.00131,623
Feb 11, 20251,699.001,699.001,658.001,684.001,684.00111,062
Feb 10, 20251,649.001,675.001,620.001,671.001,671.00161,394
Feb 7, 20251,630.001,663.001,628.001,639.001,639.0093,626
Feb 6, 20251,644.001,664.001,635.001,647.001,647.0096,974
Feb 5, 20251,624.001,665.001,624.001,644.001,644.00111,368
Feb 4, 20251,611.001,659.001,611.001,638.001,638.0064,383
Feb 3, 20251,674.001,679.001,588.001,615.001,615.00197,389
Jan 31, 20251,713.001,737.001,688.001,690.001,690.00116,691
Jan 24, 20251,710.001,735.001,706.001,713.001,713.0063,463
Jan 23, 20251,767.001,767.001,716.001,718.001,718.00165,495
Jan 22, 20251,779.001,797.001,760.001,778.001,778.0094,857
Jan 21, 20251,864.001,873.001,779.001,779.001,779.00257,696
Jan 20, 20251,800.001,869.001,797.001,855.001,855.00278,284
Jan 17, 20251,815.001,837.001,800.001,807.001,807.00147,625
Jan 16, 20251,794.001,898.001,788.001,815.001,815.00289,104
Jan 15, 20251,783.001,810.001,773.001,779.001,779.0093,062
Jan 14, 20251,769.001,820.001,758.001,800.001,800.00166,462
Jan 13, 20251,796.001,807.001,759.001,769.001,769.00192,988
Jan 10, 20251,768.001,924.001,762.001,801.001,801.001,197,499
Jan 9, 20251,765.001,783.001,747.001,769.001,769.00111,935
Jan 8, 20251,774.001,776.001,745.001,765.001,765.0079,556
Jan 7, 20251,770.001,776.001,751.001,765.001,765.0088,219
Jan 6, 20251,743.001,768.001,742.001,763.001,763.0094,666
Jan 3, 20251,730.001,757.001,710.001,743.001,743.00169,335
Jan 2, 20251,699.001,715.001,685.001,710.001,710.0067,412
Dec 30, 20241,630.001,713.001,623.001,699.001,699.00134,073
Dec 27, 20241,661.001,694.001,636.001,649.001,649.00131,353
Dec 26, 20241,702.001,723.001,676.001,680.001,680.00171,339
Dec 24, 20241,698.001,733.001,693.001,702.001,702.00167,652
Dec 23, 20241,710.001,746.001,700.001,708.001,708.00152,445
Dec 20, 20241,804.001,805.001,708.001,710.001,710.00233,885
Dec 19, 20241,801.001,815.001,785.001,804.001,804.0089,549
Dec 18, 20241,833.001,844.001,770.001,834.001,834.00150,266
Dec 17, 20241,854.001,868.001,810.001,833.001,833.00220,012
Dec 16, 20241,807.001,870.001,800.001,868.001,868.00330,133
Dec 13, 20241,750.001,802.001,719.001,800.001,800.00194,313
Dec 12, 20241,780.001,811.001,765.001,788.001,788.00237,077
Dec 11, 20241,716.001,788.001,710.001,781.001,781.00404,466
Dec 10, 20241,565.001,784.001,565.001,725.001,725.00763,981
Dec 9, 20241,710.001,738.001,550.001,565.001,565.00926,179
Dec 6, 20241,848.001,859.001,741.001,761.001,761.001,237,501
Dec 5, 20241,743.002,165.001,738.001,850.001,850.0013,339,450
Dec 4, 20241,766.001,810.001,741.001,748.001,748.00210,217
Dec 3, 20241,754.001,810.001,754.001,810.001,810.00163,152
Dec 2, 20241,773.001,819.001,751.001,755.001,755.00241,511
Nov 29, 20241,783.001,786.001,742.001,773.001,773.00122,161
Nov 28, 20241,780.001,809.001,770.001,786.001,786.00108,057
Nov 27, 20241,806.001,819.001,782.001,785.001,785.00131,071
Nov 26, 20241,802.001,840.001,798.001,811.001,811.0090,505
Nov 25, 20241,791.001,848.001,791.001,812.001,812.00181,249
Nov 22, 20241,808.001,839.001,791.001,791.001,791.00129,242
Nov 21, 20241,829.001,848.001,792.001,802.001,802.00263,020
Nov 20, 20241,875.001,904.001,848.001,848.001,848.00144,303
Nov 19, 20241,899.001,940.001,875.001,875.001,875.00335,675
Nov 18, 20241,749.002,135.001,749.001,899.001,899.003,039,688
Nov 15, 20241,686.001,760.001,677.001,748.001,748.00248,739
Nov 14, 20241,779.001,808.001,735.001,735.001,735.00213,992
Nov 13, 20241,817.001,890.001,779.001,779.001,779.00332,393
Nov 12, 20241,971.001,975.001,861.001,865.001,865.00599,907
Nov 11, 20242,020.002,035.001,959.001,965.001,965.00273,289
Nov 8, 20241,991.002,035.001,900.001,985.001,985.00290,644
Nov 7, 20242,005.002,025.001,972.002,000.002,000.00254,482
Nov 6, 20242,070.002,120.001,995.002,005.002,005.00462,332
Nov 5, 20242,060.002,140.002,060.002,060.002,060.00275,807
Nov 4, 20242,040.002,100.002,040.002,075.002,075.00204,220
Nov 1, 20242,005.002,075.002,000.002,035.002,035.00257,082
Oct 31, 20242,060.002,085.002,030.002,055.002,055.00409,214
Oct 30, 20242,145.002,175.002,080.002,090.002,090.00482,847
Oct 29, 20242,195.002,205.002,120.002,160.002,160.00639,257
Oct 28, 20242,195.002,255.002,170.002,200.002,200.001,237,380
Oct 25, 20242,210.002,255.002,115.002,205.002,205.002,291,584
Oct 24, 20242,265.002,440.002,190.002,230.002,230.007,288,873
Oct 23, 20241,958.002,550.001,929.002,285.002,285.0018,415,830
Oct 22, 20242,045.002,050.001,960.001,962.001,962.00290,332
Oct 21, 20242,010.002,075.002,000.002,075.002,075.00152,776
Oct 18, 20242,045.002,080.002,000.002,010.002,010.00206,459
Oct 17, 20242,130.002,155.002,045.002,045.002,045.00255,057
Oct 16, 20242,190.002,300.002,115.002,130.002,130.00339,984
Oct 15, 20242,145.002,180.002,100.002,115.002,115.00181,891
Oct 14, 20242,210.002,215.002,130.002,140.002,140.00198,075
Oct 11, 20242,200.002,230.002,180.002,180.002,180.00219,097
Oct 10, 20242,230.002,300.002,200.002,200.002,200.00270,691
Oct 8, 20242,205.002,275.002,190.002,210.002,210.00204,731
Oct 7, 20242,180.002,260.002,170.002,235.002,235.00261,703
Oct 4, 20242,180.002,250.002,165.002,180.002,180.00195,045
Oct 2, 20242,180.002,235.002,160.002,200.002,200.00294,776
Sep 30, 20242,300.002,315.002,245.002,250.002,250.00311,478
Sep 27, 20242,315.002,355.002,290.002,290.002,290.00424,358
Sep 26, 20242,305.002,355.002,300.002,315.002,315.00402,360
Sep 25, 20242,405.002,430.002,315.002,320.002,320.001,197,042
Sep 24, 20242,265.002,400.002,245.002,400.002,400.001,189,087
Sep 23, 20242,290.002,320.002,265.002,265.002,265.00438,492
Sep 20, 20242,435.002,450.002,285.002,285.002,285.001,733,021
Sep 19, 20242,265.002,430.002,230.002,405.002,405.004,187,895
Sep 13, 20241,995.002,535.001,995.002,230.002,230.0014,978,500
Sep 12, 20241,925.002,005.001,925.001,990.001,990.00172,095
Sep 11, 20241,930.001,969.001,900.001,924.001,924.00186,553
Sep 10, 20241,962.001,993.001,909.001,931.001,931.00212,130
Sep 9, 20241,901.001,991.001,901.001,962.001,962.00221,546
Sep 6, 20242,145.002,180.001,990.001,996.001,996.00611,122
Sep 5, 20242,075.002,125.002,030.002,085.002,085.00313,551
Sep 4, 20242,085.002,100.002,030.002,060.002,060.00397,423
Sep 3, 20242,215.002,245.002,150.002,170.002,170.00274,726
Sep 2, 20242,255.002,260.002,205.002,215.002,215.00347,462
Aug 30, 20242,260.002,315.002,230.002,280.002,280.00388,560
Aug 29, 20242,240.002,360.002,225.002,260.002,260.00720,406
Aug 28, 20242,320.002,370.002,250.002,270.002,270.00689,543
Aug 27, 20242,350.002,370.002,280.002,370.002,370.00693,305
Aug 26, 20242,490.002,565.002,385.002,390.002,390.001,458,133
Aug 23, 20242,410.002,630.002,345.002,435.002,435.006,543,935
Aug 22, 20242,590.002,605.002,350.002,350.002,350.001,689,121
Aug 21, 20242,525.002,590.002,465.002,590.002,590.001,869,333
Aug 20, 20242,485.002,710.002,410.002,610.002,610.008,419,996
Aug 19, 20242,560.002,680.002,460.002,515.002,515.007,979,283
Aug 16, 20242,265.002,775.002,160.002,430.002,430.0022,431,800
Aug 14, 20242,300.002,340.002,220.002,220.002,220.001,412,097
Aug 13, 20242,500.002,740.002,270.002,315.002,315.0013,968,490
Aug 12, 20241,901.002,475.001,900.002,475.002,475.0014,393,690
Aug 9, 20241,821.001,925.001,821.001,905.001,905.00275,229
Aug 8, 20241,807.001,852.001,789.001,809.001,809.00227,739
Aug 7, 20241,750.001,855.001,750.001,836.001,836.00216,711
Aug 6, 20241,686.001,819.001,686.001,799.001,799.00667,651
Aug 5, 20241,955.001,955.001,606.001,693.001,693.00735,358
Aug 2, 20242,105.002,135.001,909.002,015.002,015.00419,543
Aug 1, 20242,110.002,180.002,110.002,160.002,160.00172,274
Jul 31, 20242,085.002,120.002,085.002,105.002,105.00145,059
Jul 30, 20242,145.002,145.002,095.002,100.002,100.00224,113
Jul 29, 20242,110.002,150.002,095.002,150.002,150.00125,868
Jul 26, 20242,100.002,120.002,080.002,105.002,105.00261,411
Jul 25, 20242,155.002,165.002,085.002,110.002,110.00426,199
Jul 24, 20242,210.002,300.002,200.002,210.002,210.00528,087
Jul 23, 20242,310.002,330.002,250.002,250.002,250.00278,720
Jul 22, 20242,410.002,415.002,290.002,300.002,300.00421,090
Jul 19, 20242,375.002,435.002,375.002,415.002,415.00241,460
Jul 18, 20242,480.002,480.002,380.002,385.002,385.00574,340
Jul 17, 20242,610.002,610.002,475.002,480.002,480.00679,040
Jul 16, 20242,705.002,820.002,555.002,565.002,565.005,714,892
Jul 15, 20242,450.002,580.002,400.002,475.002,475.00930,289
Jul 12, 20242,400.002,430.002,375.002,395.002,395.00145,963
Jul 11, 20242,405.002,440.002,380.002,400.002,400.00159,541
Jul 10, 20242,430.002,435.002,375.002,400.002,400.00171,613
Jul 9, 20242,425.002,480.002,400.002,425.002,425.00160,027
Jul 8, 20242,385.002,455.002,380.002,425.002,425.00181,365
Jul 5, 20242,395.002,435.002,380.002,380.002,380.00210,778
Jul 4, 20242,405.002,445.002,385.002,400.002,400.00171,665
Jul 3, 20242,485.002,530.002,385.002,415.002,415.00278,252
Jul 2, 20242,515.002,525.002,440.002,440.002,440.00219,577
Jul 1, 20242,515.002,535.002,495.002,510.002,510.00231,256
Jun 28, 20242,540.002,565.002,510.002,535.002,535.00154,979
Jun 27, 20242,565.002,590.002,530.002,545.002,545.00125,023
Jun 26, 20242,580.002,600.002,560.002,570.002,570.00111,442
Jun 25, 20242,550.002,620.002,550.002,575.002,575.00182,823
Jun 24, 20242,645.002,690.002,550.002,580.002,580.00444,638
Jun 21, 20242,710.002,750.002,665.002,665.002,665.00238,704
Jun 20, 20242,760.002,780.002,705.002,705.002,705.00193,872
Jun 19, 20242,700.002,835.002,700.002,740.002,740.00678,493
Jun 18, 20242,710.002,730.002,665.002,665.002,665.00261,009
Jun 17, 20242,750.002,770.002,710.002,710.002,710.00227,582
Jun 14, 20242,805.002,805.002,750.002,760.002,760.00209,150
Jun 13, 20242,790.002,820.002,775.002,790.002,790.00154,649
Jun 12, 20242,815.002,840.002,775.002,780.002,780.00232,338
Jun 11, 20242,780.002,860.002,780.002,805.002,805.00367,509
Jun 10, 20242,780.002,805.002,765.002,780.002,780.00175,779
Jun 7, 20242,780.002,810.002,770.002,780.002,780.00172,247
Jun 5, 20242,745.002,815.002,720.002,790.002,790.00334,673
Jun 4, 20242,760.002,765.002,725.002,745.002,745.00180,866
Jun 3, 20242,750.002,775.002,720.002,760.002,760.00179,389
May 31, 20242,735.002,770.002,720.002,750.002,750.00230,156
May 30, 20242,775.002,800.002,735.002,740.002,740.00177,949
May 29, 20242,820.002,845.002,775.002,780.002,780.00294,047
May 28, 20242,825.002,865.002,820.002,830.002,830.00222,555
May 27, 20242,840.002,875.002,800.002,845.002,845.00373,509
May 24, 20242,875.002,905.002,835.002,840.002,840.00439,181
May 23, 20242,970.002,970.002,900.002,905.002,905.00387,018
May 22, 20242,920.002,975.002,910.002,965.002,965.00378,424
May 21, 20242,940.002,980.002,905.002,915.002,915.00412,687
May 20, 20242,925.002,975.002,910.002,930.002,930.00336,758
May 17, 20242,950.002,985.002,925.002,930.002,930.00220,332
May 16, 20242,970.002,990.002,935.002,945.002,945.00340,995
May 14, 20242,995.003,010.002,945.002,950.002,950.00445,279
May 13, 20243,050.003,090.002,985.002,995.002,995.00597,165
May 10, 20243,080.003,080.003,030.003,055.003,055.00468,376
May 9, 20243,155.003,170.003,055.003,060.003,060.001,549,055
May 8, 20243,030.003,155.003,030.003,145.003,145.002,146,304
May 7, 20243,030.003,030.002,995.003,005.003,005.00429,294
May 3, 20243,080.003,085.003,010.003,020.003,020.00515,812
May 2, 20243,015.003,150.002,980.003,075.003,075.001,848,782
Apr 30, 20243,025.003,085.003,000.003,015.003,015.00813,830