Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12,740.00 | 13,650.00 | 12,650.00 | 13,580.00 | 13,580.00 | 384,707 |
| 2024-04-26 | 12,820.00 | 12,900.00 | 12,500.00 | 12,630.00 | 12,630.00 | 178,103 |
| 2024-04-25 | 13,000.00 | 13,040.00 | 12,800.00 | 12,810.00 | 12,810.00 | 90,413 |
| 2024-04-24 | 12,950.00 | 13,080.00 | 12,930.00 | 13,050.00 | 13,050.00 | 103,139 |
| 2024-04-23 | 12,960.00 | 13,110.00 | 12,920.00 | 12,930.00 | 12,930.00 | 112,097 |
| 2024-04-22 | 12,720.00 | 13,100.00 | 12,720.00 | 12,970.00 | 12,970.00 | 77,862 |
| 2024-04-19 | 12,930.00 | 13,050.00 | 12,530.00 | 12,670.00 | 12,670.00 | 99,095 |
| 2024-04-18 | 12,440.00 | 12,970.00 | 12,420.00 | 12,930.00 | 12,930.00 | 107,968 |
| 2024-04-17 | 12,860.00 | 13,030.00 | 12,540.00 | 12,540.00 | 12,540.00 | 233,699 |
| 2024-04-16 | 13,240.00 | 13,480.00 | 12,840.00 | 12,950.00 | 12,950.00 | 337,552 |
| 2024-04-15 | 13,510.00 | 13,580.00 | 13,310.00 | 13,530.00 | 13,530.00 | 132,841 |
| 2024-04-12 | 13,970.00 | 14,090.00 | 13,510.00 | 13,660.00 | 13,660.00 | 222,603 |
| 2024-04-11 | 13,690.00 | 13,990.00 | 13,650.00 | 13,850.00 | 13,850.00 | 373,562 |
| 2024-04-09 | 13,630.00 | 13,800.00 | 13,620.00 | 13,750.00 | 13,750.00 | 90,460 |
| 2024-04-08 | 13,970.00 | 14,100.00 | 13,540.00 | 13,600.00 | 13,600.00 | 185,546 |
| 2024-04-05 | 13,930.00 | 14,310.00 | 13,930.00 | 14,020.00 | 14,020.00 | 224,441 |
| 2024-04-04 | 13,940.00 | 14,330.00 | 13,810.00 | 14,090.00 | 14,090.00 | 350,784 |
| 2024-04-03 | 14,200.00 | 14,200.00 | 13,660.00 | 13,910.00 | 13,910.00 | 278,203 |
| 2024-04-02 | 14,190.00 | 14,290.00 | 13,800.00 | 14,120.00 | 14,120.00 | 373,482 |
| 2024-04-01 | 13,440.00 | 14,340.00 | 13,360.00 | 14,170.00 | 14,170.00 | 1,169,439 |
| 2024-03-29 | 13,350.00 | 13,530.00 | 13,050.00 | 13,150.00 | 13,150.00 | 310,118 |
| 2024-03-28 | 13,300.00 | 13,670.00 | 13,210.00 | 13,230.00 | 13,230.00 | 299,754 |
| 2024-03-27 | 13,180.00 | 13,500.00 | 13,150.00 | 13,280.00 | 13,280.00 | 232,648 |
| 2024-03-26 | 13,150.00 | 13,260.00 | 13,110.00 | 13,160.00 | 13,160.00 | 113,671 |
| 2024-03-25 | 13,360.00 | 13,400.00 | 13,100.00 | 13,150.00 | 13,150.00 | 172,633 |
| 2024-03-22 | 13,210.00 | 13,530.00 | 13,210.00 | 13,360.00 | 13,360.00 | 123,091 |
| 2024-03-21 | 13,370.00 | 13,490.00 | 13,220.00 | 13,310.00 | 13,310.00 | 180,656 |
| 2024-03-20 | 13,470.00 | 13,530.00 | 13,200.00 | 13,220.00 | 13,220.00 | 199,980 |
| 2024-03-19 | 13,400.00 | 13,480.00 | 13,150.00 | 13,300.00 | 13,300.00 | 110,587 |
| 2024-03-18 | 13,200.00 | 13,410.00 | 13,100.00 | 13,390.00 | 13,390.00 | 154,704 |
| 2024-03-15 | 13,340.00 | 13,400.00 | 13,080.00 | 13,110.00 | 13,110.00 | 124,618 |
| 2024-03-14 | 13,050.00 | 13,560.00 | 13,000.00 | 13,320.00 | 13,320.00 | 289,343 |
| 2024-03-13 | 13,160.00 | 13,200.00 | 12,920.00 | 12,980.00 | 12,980.00 | 176,892 |
| 2024-03-12 | 13,220.00 | 13,250.00 | 13,060.00 | 13,150.00 | 13,150.00 | 76,326 |
| 2024-03-11 | 13,060.00 | 13,350.00 | 13,060.00 | 13,210.00 | 13,210.00 | 239,821 |
| 2024-03-08 | 13,030.00 | 13,110.00 | 12,950.00 | 13,040.00 | 13,040.00 | 137,036 |
| 2024-03-07 | 13,070.00 | 13,080.00 | 12,830.00 | 13,030.00 | 13,030.00 | 171,669 |
| 2024-03-06 | 12,700.00 | 13,210.00 | 12,700.00 | 13,070.00 | 13,070.00 | 208,226 |
| 2024-03-05 | 12,940.00 | 13,050.00 | 12,820.00 | 12,830.00 | 12,830.00 | 201,404 |
| 2024-03-04 | 13,100.00 | 13,280.00 | 12,980.00 | 13,000.00 | 13,000.00 | 263,946 |
| 2024-02-29 | 13,450.00 | 13,450.00 | 12,990.00 | 12,990.00 | 12,990.00 | 415,643 |
| 2024-02-28 | 12,950.00 | 13,480.00 | 12,900.00 | 13,460.00 | 13,460.00 | 544,325 |
| 2024-02-27 | 13,100.00 | 13,190.00 | 12,820.00 | 12,860.00 | 12,860.00 | 322,288 |
| 2024-02-26 | 13,080.00 | 13,290.00 | 12,850.00 | 13,100.00 | 13,100.00 | 453,209 |
| 2024-02-23 | 13,470.00 | 13,600.00 | 12,920.00 | 13,000.00 | 13,000.00 | 1,269,943 |
| 2024-02-22 | 14,750.00 | 14,770.00 | 13,380.00 | 13,470.00 | 13,470.00 | 1,569,996 |
| 2024-02-21 | 15,000.00 | 15,220.00 | 14,480.00 | 14,540.00 | 14,540.00 | 591,791 |
| 2024-02-20 | 15,670.00 | 15,680.00 | 14,920.00 | 15,230.00 | 15,230.00 | 636,810 |
| 2024-02-19 | 16,180.00 | 16,200.00 | 15,470.00 | 15,560.00 | 15,560.00 | 368,279 |
| 2024-02-16 | 16,050.00 | 16,390.00 | 15,890.00 | 16,170.00 | 16,170.00 | 283,726 |
| 2024-02-15 | 15,800.00 | 15,950.00 | 15,650.00 | 15,910.00 | 15,910.00 | 135,313 |
| 2024-02-14 | 15,600.00 | 15,770.00 | 15,420.00 | 15,730.00 | 15,730.00 | 108,488 |
| 2024-02-13 | 15,800.00 | 16,070.00 | 15,590.00 | 15,690.00 | 15,690.00 | 163,316 |
| 2024-02-08 | 15,900.00 | 16,140.00 | 15,670.00 | 15,670.00 | 15,670.00 | 210,459 |
| 2024-02-07 | 15,360.00 | 15,890.00 | 15,360.00 | 15,710.00 | 15,710.00 | 162,667 |
| 2024-02-06 | 15,160.00 | 15,610.00 | 15,120.00 | 15,350.00 | 15,350.00 | 177,710 |
| 2024-02-05 | 15,400.00 | 15,440.00 | 15,050.00 | 15,350.00 | 15,350.00 | 177,597 |
| 2024-02-02 | 15,440.00 | 15,580.00 | 15,350.00 | 15,440.00 | 15,440.00 | 190,838 |
| 2024-02-01 | 15,570.00 | 15,570.00 | 14,980.00 | 15,340.00 | 15,340.00 | 359,086 |
| 2024-01-31 | 15,720.00 | 15,860.00 | 15,350.00 | 15,390.00 | 15,390.00 | 284,685 |
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.