Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 16,350.00 | 16,610.00 | 16,180.00 | 16,570.00 | 16,570.00 | 245,338 |
| 2023-11-01 | 16,150.00 | 16,300.00 | 15,910.00 | 16,030.00 | 16,030.00 | 122,871 |
| 2023-10-31 | 16,500.00 | 16,500.00 | 16,000.00 | 16,040.00 | 16,040.00 | 105,974 |
| 2023-10-30 | 16,310.00 | 16,800.00 | 16,240.00 | 16,390.00 | 16,390.00 | 61,182 |
| 2023-10-27 | 16,520.00 | 16,680.00 | 16,330.00 | 16,360.00 | 16,360.00 | 122,940 |
| 2023-10-26 | 16,600.00 | 16,900.00 | 16,160.00 | 16,320.00 | 16,320.00 | 206,406 |
| 2023-10-25 | 17,100.00 | 17,470.00 | 16,830.00 | 17,200.00 | 17,200.00 | 162,449 |
| 2023-10-24 | 16,690.00 | 16,890.00 | 16,060.00 | 16,890.00 | 16,890.00 | 110,158 |
| 2023-10-23 | 16,440.00 | 16,590.00 | 16,270.00 | 16,370.00 | 16,370.00 | 83,852 |
| 2023-10-20 | 16,380.00 | 16,920.00 | 16,140.00 | 16,510.00 | 16,510.00 | 197,516 |
| 2023-10-19 | 17,300.00 | 17,300.00 | 16,610.00 | 16,650.00 | 16,650.00 | 228,972 |
| 2023-10-18 | 16,990.00 | 17,660.00 | 16,990.00 | 17,300.00 | 17,300.00 | 156,224 |
| 2023-10-17 | 17,200.00 | 17,440.00 | 17,100.00 | 17,100.00 | 17,100.00 | 89,813 |
| 2023-10-16 | 17,200.00 | 17,740.00 | 17,040.00 | 17,140.00 | 17,140.00 | 152,635 |
| 2023-10-13 | 17,550.00 | 17,720.00 | 17,330.00 | 17,440.00 | 17,440.00 | 158,461 |
| 2023-10-12 | 17,830.00 | 17,930.00 | 17,440.00 | 17,820.00 | 17,820.00 | 204,262 |
| 2023-10-11 | 16,470.00 | 18,470.00 | 16,470.00 | 17,850.00 | 17,850.00 | 639,427 |
| 2023-10-10 | 16,490.00 | 16,910.00 | 16,090.00 | 16,140.00 | 16,140.00 | 327,366 |
| 2023-10-06 | 16,190.00 | 16,830.00 | 16,190.00 | 16,620.00 | 16,620.00 | 230,644 |
| 2023-10-05 | 16,960.00 | 17,350.00 | 16,350.00 | 16,350.00 | 16,350.00 | 398,136 |
| 2023-10-04 | 18,260.00 | 18,260.00 | 16,740.00 | 16,930.00 | 16,930.00 | 537,011 |
| 2023-09-27 | 17,970.00 | 18,450.00 | 17,660.00 | 18,380.00 | 18,380.00 | 485,828 |
| 2023-09-26 | 18,620.00 | 19,030.00 | 17,900.00 | 17,960.00 | 17,960.00 | 642,448 |
| 2023-09-25 | 19,470.00 | 19,630.00 | 18,720.00 | 18,810.00 | 18,810.00 | 534,683 |
| 2023-09-22 | 19,620.00 | 19,710.00 | 19,280.00 | 19,450.00 | 19,450.00 | 238,043 |
| 2023-09-21 | 20,200.00 | 20,450.00 | 19,850.00 | 19,850.00 | 19,850.00 | 368,224 |
| 2023-09-20 | 20,650.00 | 20,650.00 | 20,000.00 | 20,100.00 | 20,100.00 | 285,298 |
| 2023-09-19 | 20,700.00 | 21,050.00 | 20,350.00 | 20,650.00 | 20,650.00 | 184,447 |
| 2023-09-18 | 21,200.00 | 21,500.00 | 20,650.00 | 20,700.00 | 20,700.00 | 180,392 |
| 2023-09-15 | 21,000.00 | 21,350.00 | 21,000.00 | 21,100.00 | 21,100.00 | 213,907 |
| 2023-09-14 | 20,300.00 | 21,100.00 | 20,250.00 | 21,100.00 | 21,100.00 | 340,444 |
| 2023-09-13 | 20,400.00 | 20,600.00 | 19,890.00 | 20,250.00 | 20,250.00 | 393,669 |
| 2023-09-12 | 20,800.00 | 20,950.00 | 20,400.00 | 20,550.00 | 20,550.00 | 205,007 |
| 2023-09-11 | 20,700.00 | 20,700.00 | 19,990.00 | 20,500.00 | 20,500.00 | 342,858 |
| 2023-09-08 | 20,350.00 | 20,650.00 | 20,100.00 | 20,450.00 | 20,450.00 | 227,791 |
| 2023-09-07 | 21,300.00 | 21,350.00 | 20,400.00 | 20,600.00 | 20,600.00 | 520,397 |
| 2023-09-06 | 21,700.00 | 22,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | 352,259 |
| 2023-09-05 | 21,950.00 | 22,050.00 | 21,650.00 | 21,850.00 | 21,850.00 | 254,596 |
| 2023-09-04 | 21,800.00 | 22,100.00 | 21,700.00 | 21,900.00 | 21,900.00 | 225,578 |
| 2023-09-01 | 21,800.00 | 22,300.00 | 21,550.00 | 21,600.00 | 21,600.00 | 383,643 |
| 2023-08-31 | 22,600.00 | 22,750.00 | 21,150.00 | 21,600.00 | 21,600.00 | 987,153 |
| 2023-08-30 | 23,050.00 | 23,050.00 | 22,650.00 | 22,850.00 | 22,850.00 | 323,006 |
| 2023-08-29 | 23,200.00 | 23,200.00 | 22,500.00 | 22,900.00 | 22,900.00 | 267,727 |
| 2023-08-28 | 22,200.00 | 23,500.00 | 22,000.00 | 22,950.00 | 22,950.00 | 630,957 |
| 2023-08-25 | 22,100.00 | 22,650.00 | 21,950.00 | 22,250.00 | 22,250.00 | 284,370 |
| 2023-08-24 | 21,700.00 | 22,700.00 | 21,700.00 | 22,500.00 | 22,500.00 | 495,879 |
| 2023-08-23 | 21,500.00 | 21,800.00 | 21,350.00 | 21,550.00 | 21,550.00 | 212,006 |
| 2023-08-22 | 21,050.00 | 22,200.00 | 21,050.00 | 21,500.00 | 21,500.00 | 329,681 |
| 2023-08-21 | 21,800.00 | 22,000.00 | 21,050.00 | 21,100.00 | 21,100.00 | 329,625 |
| 2023-08-18 | 21,850.00 | 21,900.00 | 21,050.00 | 21,800.00 | 21,800.00 | 392,822 |
| 2023-08-17 | 22,850.00 | 22,850.00 | 21,400.00 | 21,850.00 | 21,850.00 | 575,829 |
| 2023-08-16 | 21,600.00 | 22,700.00 | 21,450.00 | 22,350.00 | 22,350.00 | 1,068,887 |
| 2023-08-14 | 21,650.00 | 21,700.00 | 20,650.00 | 20,850.00 | 20,850.00 | 293,265 |
| 2023-08-11 | 21,250.00 | 21,750.00 | 21,000.00 | 21,450.00 | 21,450.00 | 226,904 |
| 2023-08-10 | 21,400.00 | 21,450.00 | 20,850.00 | 21,200.00 | 21,200.00 | 317,207 |
| 2023-08-09 | 21,400.00 | 21,800.00 | 21,200.00 | 21,700.00 | 21,700.00 | 221,794 |
| 2023-08-08 | 21,600.00 | 21,850.00 | 20,950.00 | 21,400.00 | 21,400.00 | 265,570 |
| 2023-08-07 | 22,200.00 | 22,200.00 | 21,200.00 | 21,550.00 | 21,550.00 | 345,640 |
| 2023-08-04 | 22,350.00 | 22,600.00 | 22,000.00 | 22,200.00 | 22,200.00 | 226,139 |
| 2023-08-03 | 22,650.00 | 22,850.00 | 21,800.00 | 22,400.00 | 22,400.00 | 361,543 |
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.