Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,120.00 | 16,340.00 | 15,800.00 | 15,810.00 | 15,810.00 | 231,394 |
| 2024-01-29 | 16,280.00 | 16,370.00 | 16,050.00 | 16,060.00 | 16,060.00 | 179,513 |
| 2024-01-26 | 16,210.00 | 16,450.00 | 16,050.00 | 16,190.00 | 16,190.00 | 232,658 |
| 2024-01-25 | 17,600.00 | 17,650.00 | 16,160.00 | 16,300.00 | 16,300.00 | 534,083 |
| 2024-01-24 | 18,180.00 | 18,290.00 | 17,650.00 | 17,660.00 | 17,660.00 | 162,965 |
| 2024-01-23 | 17,760.00 | 18,300.00 | 17,760.00 | 18,150.00 | 18,150.00 | 160,781 |
| 2024-01-22 | 17,540.00 | 17,900.00 | 17,500.00 | 17,560.00 | 17,560.00 | 130,977 |
| 2024-01-19 | 18,420.00 | 18,500.00 | 17,540.00 | 17,570.00 | 17,570.00 | 254,104 |
| 2024-01-18 | 18,600.00 | 18,860.00 | 18,140.00 | 18,200.00 | 18,200.00 | 215,034 |
| 2024-01-17 | 18,800.00 | 19,010.00 | 18,350.00 | 18,530.00 | 18,530.00 | 203,945 |
| 2024-01-16 | 19,100.00 | 19,260.00 | 18,650.00 | 19,000.00 | 19,000.00 | 158,072 |
| 2024-01-15 | 19,710.00 | 19,760.00 | 18,940.00 | 19,100.00 | 19,100.00 | 210,033 |
| 2024-01-12 | 19,600.00 | 19,810.00 | 19,520.00 | 19,650.00 | 19,650.00 | 172,819 |
| 2024-01-11 | 19,840.00 | 19,950.00 | 19,470.00 | 19,620.00 | 19,620.00 | 118,510 |
| 2024-01-10 | 19,180.00 | 19,960.00 | 19,180.00 | 19,680.00 | 19,680.00 | 215,267 |
| 2024-01-09 | 19,580.00 | 19,630.00 | 18,940.00 | 19,170.00 | 19,170.00 | 199,766 |
| 2024-01-08 | 19,430.00 | 19,590.00 | 19,190.00 | 19,580.00 | 19,580.00 | 182,420 |
| 2024-01-05 | 19,200.00 | 19,620.00 | 19,200.00 | 19,340.00 | 19,340.00 | 126,311 |
| 2024-01-04 | 19,200.00 | 19,400.00 | 19,110.00 | 19,240.00 | 19,240.00 | 155,619 |
| 2024-01-03 | 19,640.00 | 19,880.00 | 19,150.00 | 19,190.00 | 19,190.00 | 290,700 |
| 2024-01-02 | 19,900.00 | 20,150.00 | 19,540.00 | 19,840.00 | 19,840.00 | 251,838 |
| 2023-12-28 | 19,000.00 | 20,150.00 | 19,000.00 | 19,770.00 | 19,770.00 | 510,911 |
| 2023-12-27 | 18,470.00 | 18,970.00 | 18,470.00 | 18,870.00 | 18,870.00 | 142,767 |
| 2023-12-26 | 18,850.00 | 18,940.00 | 18,460.00 | 18,600.00 | 18,600.00 | 149,445 |
| 2023-12-22 | 18,370.00 | 19,200.00 | 18,370.00 | 18,830.00 | 18,830.00 | 341,947 |
| 2023-12-21 | 18,080.00 | 18,470.00 | 18,080.00 | 18,300.00 | 18,300.00 | 190,576 |
| 2023-12-20 | 18,440.00 | 19,000.00 | 18,300.00 | 18,300.00 | 18,300.00 | 345,904 |
| 2023-12-19 | 18,490.00 | 18,490.00 | 17,990.00 | 18,270.00 | 18,270.00 | 223,819 |
| 2023-12-18 | 18,900.00 | 18,900.00 | 18,080.00 | 18,550.00 | 18,550.00 | 437,530 |
| 2023-12-15 | 18,500.00 | 19,080.00 | 18,410.00 | 18,550.00 | 18,550.00 | 729,262 |
| 2023-12-14 | 18,210.00 | 19,030.00 | 18,000.00 | 18,300.00 | 18,300.00 | 930,497 |
| 2023-12-13 | 17,200.00 | 17,910.00 | 16,830.00 | 17,670.00 | 17,670.00 | 650,250 |
| 2023-12-12 | 16,120.00 | 17,220.00 | 16,120.00 | 17,170.00 | 17,170.00 | 692,207 |
| 2023-12-11 | 15,770.00 | 16,210.00 | 15,770.00 | 16,060.00 | 16,060.00 | 144,866 |
| 2023-12-08 | 16,010.00 | 16,220.00 | 15,800.00 | 15,840.00 | 15,840.00 | 108,428 |
| 2023-12-07 | 15,850.00 | 16,030.00 | 15,480.00 | 15,940.00 | 15,940.00 | 143,944 |
| 2023-12-06 | 16,130.00 | 16,250.00 | 15,820.00 | 15,860.00 | 15,860.00 | 182,888 |
| 2023-12-05 | 16,270.00 | 16,300.00 | 16,110.00 | 16,110.00 | 16,110.00 | 114,436 |
| 2023-12-04 | 16,600.00 | 16,600.00 | 16,260.00 | 16,270.00 | 16,270.00 | 209,109 |
| 2023-12-01 | 16,700.00 | 16,730.00 | 16,320.00 | 16,450.00 | 16,450.00 | 111,196 |
| 2023-11-30 | 16,330.00 | 17,090.00 | 16,320.00 | 16,620.00 | 16,620.00 | 309,102 |
| 2023-11-29 | 16,260.00 | 16,450.00 | 16,030.00 | 16,280.00 | 16,280.00 | 161,027 |
| 2023-11-28 | 16,260.00 | 16,460.00 | 16,150.00 | 16,210.00 | 16,210.00 | 115,227 |
| 2023-11-27 | 16,650.00 | 16,830.00 | 16,190.00 | 16,220.00 | 16,220.00 | 206,167 |
| 2023-11-24 | 16,340.00 | 16,830.00 | 16,170.00 | 16,700.00 | 16,700.00 | 266,848 |
| 2023-11-23 | 16,700.00 | 16,700.00 | 16,110.00 | 16,300.00 | 16,300.00 | 477,315 |
| 2023-11-22 | 15,980.00 | 16,120.00 | 15,850.00 | 15,980.00 | 15,980.00 | 142,231 |
| 2023-11-21 | 15,910.00 | 16,140.00 | 15,880.00 | 15,990.00 | 15,990.00 | 116,955 |
| 2023-11-20 | 15,410.00 | 15,990.00 | 15,360.00 | 15,850.00 | 15,850.00 | 190,986 |
| 2023-11-17 | 15,750.00 | 15,800.00 | 15,300.00 | 15,410.00 | 15,410.00 | 213,324 |
| 2023-11-16 | 16,000.00 | 16,150.00 | 15,800.00 | 15,930.00 | 15,930.00 | 132,223 |
| 2023-11-15 | 15,320.00 | 16,300.00 | 15,320.00 | 15,840.00 | 15,840.00 | 445,941 |
| 2023-11-14 | 14,860.00 | 15,080.00 | 14,810.00 | 14,950.00 | 14,950.00 | 298,299 |
| 2023-11-13 | 16,230.00 | 16,240.00 | 14,760.00 | 14,850.00 | 14,850.00 | 490,096 |
| 2023-11-10 | 16,890.00 | 16,890.00 | 16,060.00 | 16,100.00 | 16,100.00 | 223,674 |
| 2023-11-09 | 16,750.00 | 17,200.00 | 16,720.00 | 16,910.00 | 16,910.00 | 162,644 |
| 2023-11-08 | 16,710.00 | 16,980.00 | 16,420.00 | 16,430.00 | 16,430.00 | 84,249 |
| 2023-11-07 | 17,230.00 | 17,600.00 | 16,520.00 | 16,680.00 | 16,680.00 | 150,005 |
| 2023-11-06 | 16,830.00 | 17,350.00 | 16,830.00 | 17,230.00 | 17,230.00 | 211,276 |
| 2023-11-03 | 16,710.00 | 16,820.00 | 16,510.00 | 16,640.00 | 16,640.00 | 118,439 |
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.