Stock Ticker
- (004380) 삼익THK보통주
- Description: 기업개요
동사는 1965년 수공용 줄 생산·판매 목적으로 설립되어 1989년 한국거래소에 상장되었으며, 5개의 종속회사를 보유하고 있음.
LM가이드, 볼나사, 볼스플라인 등 직선운동 제품군과 크로스 롤러 베어링의 회전운동 제품, 액추에이터 및 모듈 제품군을 생산함.
반도체 제조장치, 공작기계, 산업용 로봇, 3D 프린터, 자동 창고, 수술용 로봇 등 다양한 분야에 제품을 공급하며 지속적 연구개발을 통해 솔루션을 제공하고 있음.
출처 : 에프앤가이드
- Manger Descriptions
| Date | Open Price | Close Price | High Price | Low Price |
|---|
| 20261020 | 7,370 | 7,340 | 7,510 | 7,200 |
| 20261019 | 7,200 | 7,450 | 7,450 | 7,150 |
| 20261016 | 7,150 | 7,250 | 7,390 | 7,050 |
| 20261015 | 7,100 | 7,150 | 7,390 | 6,960 |
| 20261014 | 7,380 | 7,410 | 7,540 | 7,280 |
| 20261013 | 7,390 | 7,290 | 7,430 | 6,710 |
| 20261012 | 7,550 | 7,400 | 7,700 | 7,350 |
| 20261008 | 7,770 | 7,620 | 7,770 |
| 20261007 | 7,900 | 7,660 | 7,900 | 7,640 |
| 20261006 | 7,770 | 7,790 | 8,050 | 7,730 |
| 20261002 | 7,700 | 7,780 | 7,940 | 7,610 |
| 20261001 | 7,490 | 7,670 | 7,680 | 7,400 |
| 20260930 | 7,430 | 7,490 | 7,570 | 7,260 |
| 20260929 | 7,550 | 7,470 | 7,570 | 7,230 |
| 20260928 | 7,370 | 7,500 | 7,680 | 7,300 |
| 20260923 | 7,590 | 7,370 | 7,820 | 7,370 |
| 20260922 | 7,630 | 7,590 | 7,890 | 7,480 |
| 20260921 | 7,590 | 7,500 | 7,600 | 7,350 |
| 20260918 | 7,700 | 7,570 | 7,700 | 7,500 |
| 20260917 | 7,700 | 7,600 | 7,700 | 7,460 |
| 20260916 | 7,720 | 7,550 | 7,720 | 7,470 |
| 20260915 | 7,710 | 7,620 | 7,840 | 7,520 |
| 20260914 | 7,690 | 7,600 | 7,750 | 7,520 |
| 20260911 | 7,950 | 7,690 | 7,990 | 7,660 |
| 20260910 | 7,940 | 7,950 | 8,050 | 7,730 |
| 20260909 | 8,090 | 7,900 | 8,200 | 7,870 |
| 20260908 | 8,020 | 8,090 | 8,200 | 8,020 |
| 20260907 | 8,100 | 8,120 | 8,350 | 8,100 |
| 20260904 | 8,180 | 8,100 | 8,230 | 8,010 |
| 20260903 | 8,220 | 7,910 | 8,230 | 7,890 |
| 20260902 | 8,200 | 8,000 | 8,230 | 7,980 |
| 20260901 | 8,110 | 8,200 | 8,260 | 8,000 |
| 20260831 | 8,330 | 8,260 | 8,330 | 8,060 |
| 20260828 | 8,450 | 8,330 | 8,450 | 8,150 |
| 20260827 | 8,370 | 8,390 | 8,450 | 8,280 |
| 20260826 | 8,450 | 8,370 | 8,450 | 8,170 |
| 20260825 | 8,380 | 8,300 | 8,380 | 8,000 |
| 20260824 | 8,150 | 8,290 | 8,380 | 8,060 |
| 20260821 | 8,330 | 8,150 | 8,390 | 7,980 |
| 20260820 | 8,590 | 8,430 | 8,630 | 8,350 |
| 20260819 | 8,860 | 8,630 | 8,860 | 8,480 |
| 20260818 | 9,100 | 8,870 | 9,200 | 8,700 |
| 20260814 | 8,870 | 8,990 | 8,990 | 8,730 |
| 20260813 | 8,820 | 8,760 | 8,920 | 8,710 |
| 20260812 | 8,840 | 8,780 | 8,850 | 8,700 |
| 20260811 | 8,880 | 8,800 | 8,880 | 8,680 |
| 20260810 | 8,490 | 8,820 | 8,860 | 8,430 |
| 20260807 | 8,600 | 8,490 | 8,750 | 8,320 |
| 20260806 | 8,790 | 8,670 | 9,000 | 8,360 |
| 20260805 | 8,440 | 8,630 | 8,730 | 8,420 |
| 20260804 | 8,120 | 8,320 | 8,400 | 8,100 |
| 20260803 | 7,680 | 8,110 | 8,350 | 7,680 |
| 20260731 | 7,360 | 7,880 | 8,000 | 7,280 |
| 20260730 | 6,760 | 7,150 | 7,470 | 6,760 |
| 20260729 | 7,700 | 7,020 | 8,450 | 6,940 |
| 20260728 | 8,000 | 7,580 | 8,000 | 7,480 |
| 20260727 | 7,950 | 8,020 | 8,100 | 7,810 |
| 20260724 | 8,340 | 7,920 | 8,440 | 7,900 |
| 20260723 | 8,380 | 8,340 | 8,540 | 8,160 |
| 20260722 | 8,300 | 8,240 | 9,050 | 8,170 |
| 20260721 | 7,550 | 8,050 | 8,250 | 7,350 |
| 20260720 | 7,760 | 7,610 | 7,850 | 7,350 |
| 20260716 | 7,800 | 7,760 | 8,040 | 7,620 |
| 20260715 | 7,490 | 7,800 | 7,890 | 7,490 |
| 20260714 | 7,630 | 7,520 | 7,960 | 7,400 |
| 20260713 | 8,130 | 7,770 | 8,400 | 7,750 |
| 20260710 | 7,790 | 8,210 | 8,320 | 7,790 |
| 20260709 | 7,900 | 7,790 | 7,990 | 7,560 |
| 20260708 | 8,090 | 7,890 | 8,400 | 7,700 |
| 20260707 | 8,150 | 8,150 | 8,390 | 8,000 |
| 20260706 | 8,350 | 8,380 | 8,410 | 7,930 |
| 20260703 | 7,870 | 8,410 | 8,460 | 7,590 |
| 20260702 | 8,130 | 7,860 | 8,430 | 7,800 |
| 20260701 | 8,400 | 8,190 | 9,000 | 8,130 |
| 20260630 | 8,040 | 8,260 | 8,580 | 7,900 |
| 20260629 | 7,660 | 8,010 | 8,060 | 7,640 |
| 20260626 | 7,910 | 7,650 | 7,910 | 7,380 |
| 20260625 | 7,970 | 7,990 | 8,390 | 7,890 |
| 20260624 | 8,400 | 7,970 | 8,440 | 7,820 |
| 20260623 | 8,910 | 8,200 | 9,080 | 8,120 |
| 20260622 | 8,700 | 8,920 | 9,030 | 8,660 |
| 20260619 | 9,020 | 8,900 | 9,100 | 8,740 |
| 20260618 | 9,460 | 9,020 | 9,560 | 8,930 |
| 20260617 | 9,760 | 9,430 | 9,860 | 9,290 |
| 20260616 | 10,230 | 9,770 | 10,430 | 9,700 |
| 20260615 | 9,060 | 10,230 | 10,600 | 9,060 |
| 20260612 | 8,660 | 8,980 | 9,090 | 8,660 |
| 20260611 | 8,880 | 8,610 | 9,200 | 8,480 |
| 20260610 | 8,920 | 8,870 | 9,120 | 8,550 |
| 20260609 | 9,220 | 9,000 | 9,490 | 8,810 |
| 20260608 | 9,780 | 9,200 | 9,780 | 9,000 |
| 20260605 | 10,090 | 9,920 | 10,090 | 9,500 |
| 20260604 | 9,800 | 10,000 | 10,500 | 9,750 |
| 20260602 | 10,200 | 10,000 | 10,440 | 9,380 |
| 20260601 | 11,210 | 10,440 | 11,720 | 10,400 |
| 20260529 | 11,620 | 11,110 | 11,770 | 11,090 |
| 20260528 | 12,300 | 11,580 | 12,300 | 11,180 |
| 20260527 | 13,380 | 12,300 | 13,380 | 12,230 |
| 20260526 | 13,440 | 13,370 | 14,190 | 13,210 |
| 20260522 | 14,090 | 13,400 | 14,170 | 13,110 |
| 20260521 | 13,690 | 14,100 | 14,590 | 13,610 |
| 20260520 | 13,280 | 13,440 | 13,690 | 12,850 |
| 20260519 | 13,000 | 13,270 | 13,890 | 12,750 |
| 20260518 | 13,300 | 13,410 | 14,180 | 12,450 |
| 20260515 | 12,990 | 13,090 | 14,280 | 12,610 |
| 20260514 | 12,500 | 12,850 | 12,980 | 11,870 |
| 20260513 | 11,500 | 11,880 | 12,100 | 11,170 |
| 20260512 | 11,600 | 11,460 | 12,210 | 11,240 |
| 20260511 | 11,610 | 11,630 | 11,820 | 11,250 |
| 20260508 | 11,790 | 11,550 | 11,890 | 11,310 |
| 20260507 | 11,600 | 11,370 | 11,610 | 11,260 |
| 20260506 | 11,840 | 11,590 | 11,850 | 11,360 |
| 20260504 | 12,140 | 11,870 | 12,320 | 11,740 |
| 20260430 | 12,250 | 11,850 | 12,650 | 11,810 |
| 20260429 | 11,910 | 12,030 | 12,100 | 11,790 |
| 20260428 | 12,500 | 11,910 | 12,570 | 11,850 |
| 20260427 | 12,020 | 12,180 | 12,640 | 12,020 |
| 20260424 | 11,230 | 11,900 | 12,320 | 11,200 |
| 20260423 | 11,500 | 11,230 | 11,570 | 11,200 |
| 20260422 | 11,840 | 11,440 | 11,920 | 11,440 |
| 20260421 | 12,050 | 11,820 | 12,210 | 11,630 |
| 20260420 | 11,880 | 11,940 | 12,450 | 11,500 |
| 20260417 | 12,670 | 11,880 | 12,990 | 11,700 |
| 20260416 | 11,870 | 12,630 | 12,880 | 11,830 |
| 20260415 | 12,000 | 11,700 | 12,250 | 11,400 |
| 20260414 | 10,630 | 11,740 | 11,970 | 10,630 |
| 20260413 | 11,530 | 10,550 | 11,530 | 10,500 |
| 20260410 | 12,090 | 11,620 | 12,540 | 11,240 |
| 20260409 | 13,000 | 12,030 | 14,650 | 10,000 |
| 20260408 | 13,000 | 13,000 | 13,000 | 13,000 |
| 20260407 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260406 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260403 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260402 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260401 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260331 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260330 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260327 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260326 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260325 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260324 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260323 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260320 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260319 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260318 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260317 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260316 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260313 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260312 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260311 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260310 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260309 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260306 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260305 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260304 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260303 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260227 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260226 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260225 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260224 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260223 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260220 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260219 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260213 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260212 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260211 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260210 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260209 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260206 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260205 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260204 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260203 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260202 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260130 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260129 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260128 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260127 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260126 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260123 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260122 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260121 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260120 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260119 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260116 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260115 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260114 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260113 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260112 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260109 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260108 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260107 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260106 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20260105 | 9,960 | 9,960 | 9,960 | 9,960 |
| 20250509 | 10,140 | 9,960 | 10,230 | 9,920 |
| 20250508 | 10,100 | 10,140 | 10,250 | 10,020 |
| 20250507 | 9,800 | 10,080 | 10,100 | 9,750 |
| 20250502 | 9,790 | 9,850 | 9,920 | 9,740 |
| 20250430 | 10,060 | 9,810 | 10,070 | 9,780 |
| 20250429 | 9,970 | 10,050 | 10,050 | 9,950 |
| 20250428 | 10,270 | 9,940 | 10,350 | 9,930 |
| 20250425 | 10,200 | 10,130 | 10,290 | 10,120 |
| 20250424 | 10,270 | 10,130 | 10,290 | 10,070 |
| 20250423 | 10,340 | 10,260 | 10,400 | 10,190 |
| 20250422 | 10,010 | 10,140 | 10,190 | 9,950 |
| 20250421 | 10,180 | 10,050 | 10,240 | 10,000 |
| 20250418 | 10,210 | 10,190 | 10,220 | 10,060 |
| 20250417 | 9,860 | 10,160 | 10,230 | 9,830 |
| 20250416 | 10,300 | 9,900 | 10,320 | 9,850 |
| 20250415 | 9,960 | 10,250 | 10,330 | 9,910 |
| 20250414 | 9,830 | 9,900 | 9,980 | 9,690 |
| 20250411 | 9,200 | 9,740 | 9,740 | 9,200 |
| 20250410 | 9,090 | 9,380 | 9,400 | 9,040 |
| 20250409 | 8,690 | 8,520 | 8,970 | 8,500 |
| 20250408 | 8,930 | 8,860 | 9,200 | 8,730 |
| 20250407 | 9,160 | 8,750 | 9,240 | 8,750 |
| 20250404 | 9,440 | 9,490 | 9,690 | 9,260 |
| 20250403 | 9,300 | 9,580 | 9,690 | 9,240 |
| 20250402 | 9,980 | 9,610 | 10,120 | 9,160 |
| 20250401 | 9,710 | 9,740 | 9,880 | 9,570 |
| 20250331 | 9,680 | 9,620 | 9,990 | 9,530 |
| 20250328 | 10,590 | 9,980 | 10,670 | 9,980 |
| 20250327 | 10,610 | 10,610 | 11,010 | 10,560 |
| 20250326 | 10,790 | 10,900 | 11,440 | 10,530 |
| 20250325 | 11,400 | 10,690 | 11,460 | 10,690 |
| 20250324 | 11,380 | 11,320 | 11,630 | 11,220 |
| 20250321 | 10,800 | 11,370 | 12,500 | 10,585 |
| 20250320 | 11,320 | 10,870 | 11,330 | 10,830 |
| 20250319 | 11,200 | 11,200 | 11,750 | 10,960 |
| 20250318 | 11,380 | 11,320 | 11,450 | 11,230 |
| 20250317 | 11,460 | 11,380 | 11,550 | 11,200 |
| 20250314 | 10,810 | 11,280 | 11,390 | 10,810 |
| 20250313 | 11,160 | 10,800 | 11,230 | 10,750 |
| 20250312 | 11,120 | 11,030 | 11,330 | 11,030 |
| 20250311 | 10,510 | 11,050 | 11,160 | 10,400 |
| 20250310 | 10,910 | 10,870 | 11,450 | 10,810 |
| 20250307 | 10,960 | 10,980 | 11,110 | 10,730 |
| 20250306 | 11,500 | 11,080 | 11,510 | 10,850 |
| 20250305 | 11,210 | 11,430 | 11,540 | 11,200 |
| 20250304 | 11,070 | 11,210 | 11,350 | 10,900 |
| 20250228 | 11,600 | 11,200 | 11,780 | 11,110 |
| 20250227 | 12,500 | 12,010 | 12,730 | 12,010 |
| 20250226 | 12,000 | 12,440 | 12,450 | 11,860 |
| 20250225 | 12,300 | 12,180 | 12,690 | 11,730 |
| 20250224 | 13,000 | 12,300 | 13,910 | 12,150 |
| 20250221 | 13,140 | 13,100 | 13,550 | 13,080 |
| 20250220 | 13,770 | 13,240 | 13,770 | 13,240 |
| 20250219 | 13,990 | 13,520 | 13,990 | 13,480 |
| 20250218 | 13,980 | 13,990 | 14,380 | 13,810 |
| 20250217 | 13,430 | 13,980 | 15,500 | 13,180 |
| 20250214 | 10,800 | 13,500 | 13,970 | 10,630 |
| 20250213 | 10,060 | 10,850 | 12,160 | 10,050 |
| 20250212 | 10,500 | 10,080 | 10,500 | 10,040 |
| 20250211 | 10,800 | 10,500 | 10,910 | 10,500 |
| 20250210 | 10,550 | 10,860 | 11,600 | 10,500 |
| 20250207 | 10,640 | 10,580 | 10,700 | 10,360 |
| 20250206 | 10,920 | 10,510 | 10,950 | 10,440 |
| 20250205 | 10,300 | 10,710 | 11,090 | 10,170 |
| 20250204 | 10,110 | 10,120 | 10,460 | 10,000 |
| 20250203 | 10,180 | 10,000 | 10,610 | 9,990 |
| 20250131 | 9,860 | 10,200 | 10,650 | 9,680 |
| 20250124 | 9,550 | 9,750 | 10,000 | 9,550 |
| 20250123 | 10,000 | 9,670 | 10,000 | 9,670 |
| 20250122 | 10,250 | 9,980 | 10,250 | 9,850 |
| 20250121 | 9,770 | 10,070 | 10,130 | 9,650 |
| 20250120 | 9,560 | 9,690 | 9,900 | 9,440 |
| 20250117 | 9,600 | 9,520 | 9,640 | 9,370 |
| 20250116 | 9,400 | 9,620 | 9,630 | 9,400 |
| 20250115 | 9,500 | 9,310 | 9,560 | 9,280 |
| 20250114 | 9,460 | 9,510 | 9,570 | 9,270 |
| 20250113 | 9,710 | 9,530 | 9,740 | 9,450 |
| 20250110 | 10,000 | 9,720 | 10,220 | 9,700 |
| 20250109 | 9,760 | 10,100 | 10,290 | 9,390 |
| 20250108 | 9,880 | 9,760 | 9,950 | 9,700 |
| 20250107 | 10,190 | 9,880 | 10,430 | 9,870 |
| 20250106 | 10,010 | 9,980 | 10,250 | 9,840 |
| 20250103 | 10,680 | 9,960 | 10,710 | 9,960 |
| 20250102 | 9,100 | 9,970 | 10,420 | 8,930 |