Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 12,770.00 | 13,070.00 | 12,540.00 | 12,930.00 | 12,930.00 | 133,161 |
| 2024-07-24 | 12,460.00 | 13,070.00 | 12,450.00 | 12,880.00 | 12,880.00 | 137,341 |
| 2024-07-23 | 13,260.00 | 13,360.00 | 12,720.00 | 12,740.00 | 12,740.00 | 227,348 |
| 2024-07-22 | 13,660.00 | 13,660.00 | 13,140.00 | 13,260.00 | 13,260.00 | 159,291 |
| 2024-07-19 | 13,370.00 | 13,680.00 | 13,330.00 | 13,550.00 | 13,550.00 | 143,147 |
| 2024-07-18 | 13,530.00 | 13,620.00 | 13,300.00 | 13,330.00 | 13,330.00 | 206,128 |
| 2024-07-17 | 13,590.00 | 13,860.00 | 13,590.00 | 13,620.00 | 13,620.00 | 120,802 |
| 2024-07-16 | 13,670.00 | 13,720.00 | 13,420.00 | 13,590.00 | 13,590.00 | 201,554 |
| 2024-07-15 | 14,020.00 | 14,020.00 | 13,480.00 | 13,690.00 | 13,690.00 | 201,103 |
| 2024-07-12 | 14,140.00 | 14,140.00 | 13,900.00 | 14,020.00 | 14,020.00 | 127,124 |
| 2024-07-11 | 14,050.00 | 14,170.00 | 13,970.00 | 13,990.00 | 13,990.00 | 103,579 |
| 2024-07-10 | 14,110.00 | 14,310.00 | 13,940.00 | 13,970.00 | 13,970.00 | 218,684 |
| 2024-07-09 | 14,130.00 | 14,220.00 | 14,010.00 | 14,100.00 | 14,100.00 | 150,263 |
| 2024-07-08 | 13,990.00 | 14,340.00 | 13,990.00 | 14,050.00 | 14,050.00 | 237,314 |
| 2024-07-05 | 13,910.00 | 14,060.00 | 13,780.00 | 13,830.00 | 13,830.00 | 157,919 |
| 2024-07-04 | 13,660.00 | 14,330.00 | 13,650.00 | 13,910.00 | 13,910.00 | 463,566 |
| 2024-07-03 | 13,640.00 | 13,890.00 | 13,510.00 | 13,520.00 | 13,520.00 | 207,266 |
| 2024-07-02 | 13,650.00 | 13,910.00 | 13,600.00 | 13,630.00 | 13,630.00 | 233,179 |
| 2024-07-01 | 13,850.00 | 13,990.00 | 13,670.00 | 13,710.00 | 13,710.00 | 341,479 |
| 2024-06-28 | 14,100.00 | 14,330.00 | 14,060.00 | 14,060.00 | 14,060.00 | 282,194 |
| 2024-06-27 | 14,400.00 | 14,750.00 | 14,120.00 | 14,210.00 | 14,210.00 | 407,139 |
| 2024-06-26 | 15,600.00 | 15,800.00 | 14,400.00 | 14,400.00 | 14,400.00 | 1,984,329 |
| 2024-06-25 | 14,340.00 | 14,950.00 | 14,140.00 | 14,350.00 | 14,350.00 | 1,229,210 |
| 2024-06-24 | 14,120.00 | 15,100.00 | 14,050.00 | 14,340.00 | 14,340.00 | 1,220,017 |
| 2024-06-21 | 13,540.00 | 15,550.00 | 13,340.00 | 14,650.00 | 14,650.00 | 4,383,420 |
| 2024-06-20 | 13,750.00 | 13,880.00 | 13,350.00 | 13,390.00 | 13,390.00 | 440,548 |
| 2024-06-19 | 13,870.00 | 13,900.00 | 13,730.00 | 13,880.00 | 13,880.00 | 127,853 |
| 2024-06-18 | 14,180.00 | 14,320.00 | 13,700.00 | 13,740.00 | 13,740.00 | 417,279 |
| 2024-06-17 | 14,480.00 | 14,650.00 | 14,330.00 | 14,330.00 | 14,330.00 | 203,921 |
| 2024-06-14 | 14,320.00 | 14,650.00 | 14,130.00 | 14,400.00 | 14,400.00 | 417,225 |
| 2024-06-13 | 14,300.00 | 14,430.00 | 14,030.00 | 14,050.00 | 14,050.00 | 308,805 |
| 2024-06-12 | 14,310.00 | 14,470.00 | 14,040.00 | 14,060.00 | 14,060.00 | 351,434 |
| 2024-06-11 | 14,750.00 | 14,870.00 | 14,310.00 | 14,320.00 | 14,320.00 | 343,694 |
| 2024-06-10 | 14,580.00 | 14,860.00 | 14,360.00 | 14,740.00 | 14,740.00 | 314,596 |
| 2024-06-07 | 15,290.00 | 15,340.00 | 14,710.00 | 14,750.00 | 14,750.00 | 870,194 |
| 2024-06-05 | 15,020.00 | 16,180.00 | 14,460.00 | 15,470.00 | 15,470.00 | 3,024,498 |
| 2024-06-04 | 16,310.00 | 17,730.00 | 14,820.00 | 14,850.00 | 14,850.00 | 8,035,492 |
| 2024-06-03 | 14,910.00 | 15,840.00 | 14,650.00 | 15,350.00 | 15,350.00 | 929,097 |
| 2024-05-31 | 14,120.00 | 15,160.00 | 14,120.00 | 15,110.00 | 15,110.00 | 592,128 |
| 2024-05-30 | 14,010.00 | 14,390.00 | 14,010.00 | 14,260.00 | 14,260.00 | 273,483 |
| 2024-05-29 | 14,720.00 | 14,780.00 | 14,070.00 | 14,190.00 | 14,190.00 | 591,549 |
| 2024-05-28 | 15,830.00 | 15,890.00 | 14,580.00 | 14,810.00 | 14,810.00 | 955,066 |
| 2024-05-27 | 15,600.00 | 15,920.00 | 15,360.00 | 15,800.00 | 15,800.00 | 810,127 |
| 2024-05-24 | 15,400.00 | 15,840.00 | 14,990.00 | 15,340.00 | 15,340.00 | 1,025,108 |
| 2024-05-23 | 14,100.00 | 15,900.00 | 14,100.00 | 15,720.00 | 15,720.00 | 3,317,491 |
| 2024-05-22 | 13,520.00 | 13,930.00 | 13,520.00 | 13,780.00 | 13,780.00 | 189,269 |
| 2024-05-21 | 13,740.00 | 13,770.00 | 13,420.00 | 13,600.00 | 13,600.00 | 184,298 |
| 2024-05-20 | 13,530.00 | 14,060.00 | 13,530.00 | 13,660.00 | 13,660.00 | 280,304 |
| 2024-05-17 | 13,910.00 | 13,920.00 | 13,510.00 | 13,650.00 | 13,650.00 | 278,473 |
| 2024-05-16 | 14,180.00 | 14,190.00 | 13,800.00 | 13,940.00 | 13,940.00 | 242,245 |
| 2024-05-14 | 13,650.00 | 14,400.00 | 13,410.00 | 14,020.00 | 14,020.00 | 727,097 |
| 2024-05-13 | 13,380.00 | 13,780.00 | 13,350.00 | 13,390.00 | 13,390.00 | 100,953 |
| 2024-05-10 | 13,610.00 | 13,790.00 | 13,290.00 | 13,390.00 | 13,390.00 | 217,122 |
| 2024-05-09 | 13,690.00 | 13,820.00 | 13,500.00 | 13,510.00 | 13,510.00 | 123,183 |
| 2024-05-08 | 13,660.00 | 13,790.00 | 13,530.00 | 13,620.00 | 13,620.00 | 152,916 |
| 2024-05-07 | 13,430.00 | 13,700.00 | 13,370.00 | 13,660.00 | 13,660.00 | 192,700 |
| 2024-05-03 | 13,400.00 | 13,600.00 | 13,260.00 | 13,370.00 | 13,370.00 | 190,678 |
| 2024-05-02 | 13,110.00 | 13,940.00 | 13,100.00 | 13,240.00 | 13,240.00 | 387,893 |
| 2024-04-30 | 13,480.00 | 13,550.00 | 13,090.00 | 13,110.00 | 13,110.00 | 196,516 |
| 2024-04-29 | 12,740.00 | 13,650.00 | 12,650.00 | 13,580.00 | 13,580.00 | 384,707 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.