Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 23,350.00 | 23,350.00 | 22,450.00 | 22,600.00 | 22,600.00 | 483,461 |
| 2023-08-01 | 23,050.00 | 23,500.00 | 22,450.00 | 23,450.00 | 23,450.00 | 727,659 |
| 2023-07-31 | 22,800.00 | 23,150.00 | 22,350.00 | 22,750.00 | 22,750.00 | 434,753 |
| 2023-07-28 | 22,100.00 | 22,850.00 | 21,750.00 | 22,700.00 | 22,700.00 | 439,136 |
| 2023-07-27 | 22,750.00 | 23,050.00 | 21,650.00 | 22,100.00 | 22,100.00 | 571,508 |
| 2023-07-26 | 22,750.00 | 23,100.00 | 22,200.00 | 22,500.00 | 22,500.00 | 785,449 |
| 2023-07-25 | 22,250.00 | 23,150.00 | 21,900.00 | 22,900.00 | 22,900.00 | 991,667 |
| 2023-07-24 | 22,350.00 | 22,400.00 | 21,600.00 | 22,250.00 | 22,250.00 | 441,768 |
| 2023-07-21 | 22,050.00 | 22,350.00 | 21,550.00 | 22,250.00 | 22,250.00 | 549,442 |
| 2023-07-20 | 20,850.00 | 22,450.00 | 20,450.00 | 22,250.00 | 22,250.00 | 1,385,273 |
| 2023-07-19 | 20,800.00 | 20,950.00 | 19,880.00 | 20,900.00 | 20,900.00 | 985,868 |
| 2023-07-18 | 20,900.00 | 21,250.00 | 20,750.00 | 20,800.00 | 20,800.00 | 316,922 |
| 2023-07-17 | 20,950.00 | 21,000.00 | 20,450.00 | 20,800.00 | 20,800.00 | 321,851 |
| 2023-07-14 | 21,650.00 | 21,650.00 | 20,800.00 | 20,950.00 | 20,950.00 | 436,383 |
| 2023-07-13 | 21,650.00 | 21,650.00 | 21,050.00 | 21,500.00 | 21,500.00 | 574,936 |
| 2023-07-12 | 20,800.00 | 21,600.00 | 20,550.00 | 21,450.00 | 21,450.00 | 877,638 |
| 2023-07-11 | 20,700.00 | 20,950.00 | 20,050.00 | 20,700.00 | 20,700.00 | 419,455 |
| 2023-07-10 | 21,000.00 | 21,150.00 | 20,500.00 | 20,700.00 | 20,700.00 | 412,832 |
| 2023-07-07 | 20,500.00 | 20,950.00 | 20,350.00 | 20,850.00 | 20,850.00 | 328,083 |
| 2023-07-06 | 20,550.00 | 21,100.00 | 20,350.00 | 20,600.00 | 20,600.00 | 581,603 |
| 2023-07-05 | 20,600.00 | 20,700.00 | 20,200.00 | 20,450.00 | 20,450.00 | 241,471 |
| 2023-07-04 | 20,750.00 | 20,800.00 | 20,500.00 | 20,500.00 | 20,500.00 | 296,341 |
| 2023-07-03 | 20,500.00 | 20,850.00 | 20,350.00 | 20,700.00 | 20,700.00 | 518,630 |
| 2023-06-30 | 19,410.00 | 20,300.00 | 19,380.00 | 20,150.00 | 20,150.00 | 278,704 |
| 2023-06-29 | 19,550.00 | 19,820.00 | 19,350.00 | 19,410.00 | 19,410.00 | 138,053 |
| 2023-06-28 | 19,700.00 | 19,780.00 | 19,460.00 | 19,550.00 | 19,550.00 | 155,629 |
| 2023-06-27 | 19,300.00 | 19,670.00 | 19,260.00 | 19,660.00 | 19,660.00 | 144,460 |
| 2023-06-26 | 19,480.00 | 19,550.00 | 19,170.00 | 19,330.00 | 19,330.00 | 290,093 |
| 2023-06-23 | 20,300.00 | 20,300.00 | 19,520.00 | 19,550.00 | 19,550.00 | 340,685 |
| 2023-06-22 | 20,050.00 | 20,300.00 | 19,940.00 | 20,150.00 | 20,150.00 | 182,311 |
| 2023-06-21 | 20,900.00 | 21,000.00 | 20,000.00 | 20,150.00 | 20,150.00 | 579,604 |
| 2023-06-20 | 21,050.00 | 21,200.00 | 20,650.00 | 20,850.00 | 20,850.00 | 382,508 |
| 2023-06-19 | 20,650.00 | 21,200.00 | 20,650.00 | 20,950.00 | 20,950.00 | 731,950 |
| 2023-06-16 | 19,490.00 | 20,600.00 | 19,370.00 | 20,500.00 | 20,500.00 | 818,153 |
| 2023-06-15 | 19,500.00 | 19,620.00 | 19,230.00 | 19,370.00 | 19,370.00 | 152,668 |
| 2023-06-14 | 19,720.00 | 19,840.00 | 19,390.00 | 19,480.00 | 19,480.00 | 235,036 |
| 2023-06-13 | 19,500.00 | 19,780.00 | 19,500.00 | 19,750.00 | 19,750.00 | 209,522 |
| 2023-06-12 | 19,870.00 | 19,900.00 | 19,520.00 | 19,530.00 | 19,530.00 | 253,535 |
| 2023-06-09 | 19,960.00 | 20,100.00 | 19,700.00 | 19,770.00 | 19,770.00 | 351,474 |
| 2023-06-08 | 19,960.00 | 20,300.00 | 19,930.00 | 19,960.00 | 19,960.00 | 290,133 |
| 2023-06-07 | 19,850.00 | 20,150.00 | 19,750.00 | 20,050.00 | 20,050.00 | 259,864 |
| 2023-06-05 | 19,750.00 | 20,050.00 | 19,610.00 | 19,850.00 | 19,850.00 | 222,155 |
| 2023-06-02 | 19,360.00 | 20,050.00 | 19,300.00 | 19,740.00 | 19,740.00 | 379,358 |
| 2023-06-01 | 19,470.00 | 19,640.00 | 19,250.00 | 19,310.00 | 19,310.00 | 254,311 |
| 2023-05-31 | 19,270.00 | 19,600.00 | 19,270.00 | 19,510.00 | 19,510.00 | 424,036 |
| 2023-05-30 | 19,640.00 | 19,790.00 | 19,460.00 | 19,600.00 | 19,600.00 | 205,818 |
| 2023-05-26 | 19,670.00 | 19,740.00 | 19,520.00 | 19,620.00 | 19,620.00 | 135,088 |
| 2023-05-25 | 19,940.00 | 19,950.00 | 19,710.00 | 19,750.00 | 19,750.00 | 127,125 |
| 2023-05-24 | 19,710.00 | 20,100.00 | 19,620.00 | 19,940.00 | 19,940.00 | 164,133 |
| 2023-05-23 | 20,100.00 | 20,200.00 | 19,820.00 | 19,820.00 | 19,820.00 | 192,282 |
| 2023-05-22 | 19,700.00 | 20,150.00 | 19,700.00 | 20,100.00 | 20,100.00 | 278,266 |
| 2023-05-19 | 19,780.00 | 19,850.00 | 19,530.00 | 19,690.00 | 19,690.00 | 188,442 |
| 2023-05-18 | 19,670.00 | 19,940.00 | 19,520.00 | 19,780.00 | 19,780.00 | 213,769 |
| 2023-05-17 | 19,550.00 | 19,680.00 | 19,380.00 | 19,510.00 | 19,510.00 | 210,853 |
| 2023-05-16 | 19,730.00 | 19,770.00 | 19,280.00 | 19,310.00 | 19,310.00 | 249,027 |
| 2023-05-15 | 19,250.00 | 19,940.00 | 19,240.00 | 19,550.00 | 19,550.00 | 430,688 |
| 2023-05-12 | 19,490.00 | 19,510.00 | 19,090.00 | 19,130.00 | 19,130.00 | 208,347 |
| 2023-05-11 | 19,500.00 | 19,660.00 | 19,370.00 | 19,480.00 | 19,480.00 | 194,686 |
| 2023-05-10 | 19,550.00 | 19,790.00 | 19,340.00 | 19,430.00 | 19,430.00 | 239,378 |
| 2023-05-09 | 19,230.00 | 19,600.00 | 19,100.00 | 19,490.00 | 19,490.00 | 337,022 |
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.