Samho Development Co., Ltd. (010960.KS) KSC
3,750.00
+30(+0.81%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,750.00
+30(+0.81%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 3,725 | 3,750 | 3,750 | 3,825 | 3,725 | 48,316 |
| April 02, 2026 | 3,875 | 3,720 | 3,720 | 3,900 | 3,690 | 58,926 |
| April 01, 2026 | 3,830 | 3,875 | 3,875 | 3,885 | 3,800 | 34,418 |
| March 31, 2026 | 3,850 | 3,755 | 3,755 | 3,850 | 3,740 | 52,595 |
| March 30, 2026 | 3,985 | 3,850 | 3,850 | 3,985 | 3,825 | 77,173 |
| March 27, 2026 | 3,960 | 4,125 | 4,125 | 4,250 | 3,950 | 98,041 |
| March 26, 2026 | 4,100 | 4,010 | 4,010 | 4,100 | 4,010 | 23,447 |
| March 25, 2026 | 4,070 | 4,105 | 4,105 | 4,150 | 4,050 | 54,642 |
| March 24, 2026 | 4,055 | 4,050 | 4,050 | 4,155 | 3,965 | 68,672 |
| March 23, 2026 | 4,195 | 4,055 | 4,055 | 4,195 | 4,045 | 81,912 |
| March 20, 2026 | 3,935 | 4,200 | 4,200 | 4,255 | 3,935 | 210,227 |
| March 19, 2026 | 3,870 | 3,930 | 3,930 | 3,930 | 3,860 | 55,168 |
| March 18, 2026 | 3,890 | 3,905 | 3,905 | 3,935 | 3,880 | 47,480 |
| March 17, 2026 | 3,900 | 3,890 | 3,890 | 3,920 | 3,840 | 31,709 |
| March 16, 2026 | 3,990 | 3,880 | 3,880 | 3,990 | 3,855 | 40,090 |
| March 13, 2026 | 3,920 | 3,995 | 3,995 | 4,025 | 3,865 | 31,779 |
| March 12, 2026 | 3,915 | 3,920 | 3,920 | 3,950 | 3,850 | 32,847 |
| March 11, 2026 | 3,840 | 3,915 | 3,915 | 3,930 | 3,805 | 56,515 |
| March 10, 2026 | 3,840 | 3,825 | 3,825 | 3,865 | 3,780 | 11,281 |
| March 09, 2026 | 3,800 | 3,805 | 3,805 | 3,810 | 3,700 | 76,056 |
| March 06, 2026 | 3,925 | 3,865 | 3,865 | 3,950 | 3,845 | 39,534 |
| March 05, 2026 | 3,840 | 3,960 | 3,960 | 4,010 | 3,800 | 95,821 |
| March 04, 2026 | 3,960 | 3,875 | 3,875 | 4,035 | 3,800 | 133,002 |
| March 03, 2026 | 4,035 | 4,075 | 4,075 | 4,220 | 4,015 | 92,658 |
| February 27, 2026 | 4,155 | 4,115 | 4,115 | 4,185 | 4,100 | 57,892 |
| February 26, 2026 | 4,250 | 4,155 | 4,155 | 4,250 | 4,110 | 79,989 |
| February 25, 2026 | 4,230 | 4,250 | 4,250 | 4,270 | 4,215 | 64,680 |
| February 24, 2026 | 4,245 | 4,250 | 4,250 | 4,260 | 4,165 | 64,214 |
| February 23, 2026 | 4,200 | 4,245 | 4,245 | 4,315 | 4,185 | 75,297 |
| February 20, 2026 | 4,120 | 4,185 | 0 | 4,195 | 4,100 | 61,440 |
| February 19, 2026 | 4,200 | 4,150 | 0 | 4,250 | 4,100 | 80,293 |
| February 13, 2026 | 4,060 | 4,155 | 0 | 4,195 | 4,000 | 93,118 |
| February 12, 2026 | 4,140 | 4,100 | 0 | 4,150 | 4,060 | 55,402 |
| February 11, 2026 | 4,030 | 4,150 | 0 | 4,160 | 4,030 | 103,437 |
| February 10, 2026 | 3,955 | 4,025 | 0 | 4,065 | 3,925 | 81,148 |
| February 09, 2026 | 3,905 | 3,955 | 0 | 4,000 | 3,895 | 114,387 |
| February 06, 2026 | 3,850 | 3,900 | 0 | 3,990 | 3,740 | 100,235 |
| February 05, 2026 | 3,860 | 3,885 | 0 | 3,925 | 3,855 | 85,659 |
| February 04, 2026 | 3,820 | 3,870 | 0 | 3,870 | 3,790 | 49,782 |
| February 03, 2026 | 3,705 | 3,820 | 0 | 3,820 | 3,705 | 114,443 |
| February 02, 2026 | 3,715 | 3,695 | 0 | 3,735 | 3,680 | 80,355 |
| January 30, 2026 | 3,790 | 3,745 | 0 | 3,790 | 3,710 | 82,538 |
| January 29, 2026 | 3,775 | 3,790 | 0 | 3,795 | 3,720 | 71,078 |
| January 28, 2026 | 3,750 | 3,775 | 0 | 3,780 | 3,720 | 55,064 |
| January 27, 2026 | 3,750 | 3,750 | 0 | 3,775 | 3,735 | 30,869 |
| January 26, 2026 | 3,795 | 3,745 | 0 | 3,795 | 3,735 | 43,573 |
| January 23, 2026 | 3,760 | 3,795 | 0 | 3,800 | 3,725 | 39,798 |
| January 22, 2026 | 3,810 | 3,740 | 0 | 3,830 | 3,650 | 48,845 |
| January 21, 2026 | 3,715 | 3,800 | 0 | 3,800 | 3,710 | 57,261 |
| January 20, 2026 | 3,840 | 3,760 | 0 | 3,870 | 3,750 | 212,043 |
| January 19, 2026 | 3,810 | 3,840 | 0 | 3,880 | 3,775 | 81,038 |
| January 16, 2026 | 3,805 | 3,810 | 0 | 3,835 | 3,805 | 62,885 |
| January 15, 2026 | 3,795 | 3,805 | 0 | 3,820 | 3,785 | 78,876 |
| January 14, 2026 | 3,775 | 3,785 | 0 | 3,835 | 3,775 | 79,359 |
| January 13, 2026 | 3,700 | 3,775 | 0 | 3,780 | 3,680 | 238,678 |
| January 12, 2026 | 3,650 | 3,690 | 0 | 3,700 | 3,625 | 54,007 |
| January 09, 2026 | 3,610 | 3,645 | 0 | 3,655 | 3,580 | 51,279 |
| January 08, 2026 | 3,685 | 3,575 | 0 | 3,685 | 3,575 | 67,775 |
| January 07, 2026 | 3,725 | 3,675 | 0 | 3,750 | 3,630 | 88,029 |
| January 06, 2026 | 3,655 | 3,725 | 0 | 3,745 | 3,655 | 159,359 |