Samick THK Co., Ltd. - 004380.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 04, 2025	9,960	9,960	9,960	9,960	9,960	0
June 02, 2025	9,960	9,960	9,960	9,960	9,960	0
May 30, 2025	9,960	9,960	9,960	9,960	9,960	0
May 29, 2025	9,960	9,960	9,960	9,960	9,960	0
May 28, 2025	9,960	9,960	9,960	9,960	9,960	0
May 27, 2025	9,960	9,960	9,960	9,960	9,960	0
May 26, 2025	9,960	9,960	9,960	9,960	9,960	0
May 23, 2025	9,960	9,960	9,960	9,960	9,960	0
May 22, 2025	9,960	9,960	9,960	9,960	9,960	0
May 21, 2025	9,960	9,960	9,960	9,960	9,960	0
May 20, 2025	9,960	9,960	9,960	9,960	9,960	0
May 19, 2025	9,960	9,960	9,960	9,960	9,960	0
May 16, 2025	9,960	9,960	9,960	9,960	9,960	0
May 15, 2025	9,960	9,960	9,960	9,960	9,960	0
May 14, 2025	9,960	9,960	9,960	9,960	9,960	0
May 13, 2025	9,960	9,960	9,960	9,960	9,960	0
May 12, 2025	9,960	9,960	9,960	9,960	9,960	0
May 09, 2025	10,140	9,960	9,960	10,230	9,920	25,844
May 08, 2025	10,100	10,140	10,140	10,250	10,020	37,809
May 07, 2025	9,800	10,080	10,080	10,100	9,750	37,241
May 02, 2025	9,790	9,850	9,850	9,920	9,740	27,577
April 30, 2025	10,060	9,810	9,810	10,070	9,780	36,993
April 29, 2025	9,970	10,050	10,050	10,050	9,950	27,523
April 28, 2025	10,270	9,940	9,940	10,350	9,930	53,003
April 25, 2025	10,200	10,130	10,130	10,290	10,120	25,787
April 24, 2025	10,270	10,130	10,130	10,290	10,070	31,593
April 23, 2025	10,340	10,260	10,260	10,400	10,190	61,692
April 22, 2025	10,010	10,140	10,140	10,190	9,950	34,988
April 21, 2025	10,180	10,050	10,050	10,240	10,000	32,420
April 18, 2025	10,210	10,190	10,190	10,220	10,060	23,079
April 17, 2025	9,860	10,160	10,160	10,230	9,830	68,160
April 16, 2025	10,300	9,900	9,900	10,320	9,850	77,109
April 15, 2025	9,960	10,250	10,250	10,330	9,910	113,129
April 14, 2025	9,830	9,900	9,900	9,980	9,690	60,188
April 11, 2025	9,200	9,740	9,740	9,740	9,200	73,561
April 10, 2025	9,090	9,380	9,380	9,400	9,040	52,696
April 09, 2025	8,690	8,520	8,520	8,970	8,500	50,955
April 08, 2025	8,930	8,860	8,860	9,200	8,730	51,941
April 07, 2025	9,160	8,750	8,750	9,240	8,750	82,170
April 04, 2025	9,440	9,530	9,530	9,690	9,260	62,522
April 03, 2025	9,300	9,580	9,580	9,690	9,240	45,634
April 02, 2025	9,980	9,610	9,610	10,120	9,160	72,456
April 01, 2025	9,710	9,740	9,740	9,880	9,570	72,326
March 31, 2025	9,680	9,620	9,620	9,990	9,530	141,882
March 28, 2025	10,590	9,980	9,980	10,670	9,980	222,348
March 27, 2025	10,610	10,610	10,610	11,010	10,560	152,409
March 26, 2025	10,790	10,900	10,900	11,440	10,530	469,775
March 25, 2025	11,400	10,690	10,690	11,460	10,690	382,715
March 24, 2025	11,380	11,320	11,320	11,630	11,220	463,787
March 21, 2025	10,800	11,370	11,370	12,500	10,585	4.41M
March 20, 2025	11,320	10,870	10,870	11,330	10,830	133,303
March 19, 2025	11,200	11,200	11,200	11,750	10,960	429,060
March 18, 2025	11,380	11,320	11,320	11,450	11,230	100,037
March 17, 2025	11,460	11,380	11,380	11,550	11,200	174,190
March 14, 2025	10,810	11,280	11,280	11,390	10,810	262,657
March 13, 2025	11,160	10,800	10,800	11,230	10,750	120,447
March 12, 2025	11,120	11,030	11,030	11,330	11,030	193,671
March 11, 2025	10,510	11,050	11,050	11,160	10,400	234,602
March 10, 2025	10,910	10,870	10,870	11,450	10,810	228,317
March 07, 2025	10,960	10,980	10,980	11,110	10,730	134,086

Samick THK Co., Ltd. (004380.KS) KSC