Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 19,200.00 | 19,280.00 | 19,000.00 | 19,100.00 | 19,100.00 | 147,974 |
| 2023-05-04 | 19,060.00 | 19,330.00 | 18,990.00 | 19,030.00 | 19,030.00 | 197,332 |
| 2023-05-03 | 19,310.00 | 19,500.00 | 19,060.00 | 19,060.00 | 19,060.00 | 299,398 |
| 2023-05-02 | 19,590.00 | 19,890.00 | 19,440.00 | 19,500.00 | 19,500.00 | 195,008 |
| 2023-04-28 | 20,100.00 | 20,150.00 | 19,270.00 | 19,590.00 | 19,590.00 | 346,740 |
| 2023-04-27 | 19,960.00 | 20,050.00 | 19,510.00 | 19,900.00 | 19,900.00 | 227,789 |
| 2023-04-26 | 20,200.00 | 20,400.00 | 19,960.00 | 20,000.00 | 20,000.00 | 338,429 |
| 2023-04-25 | 20,600.00 | 21,150.00 | 20,050.00 | 20,350.00 | 20,350.00 | 488,034 |
| 2023-04-24 | 21,400.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | 424,789 |
| 2023-04-21 | 21,150.00 | 21,150.00 | 20,450.00 | 21,000.00 | 21,000.00 | 436,780 |
| 2023-04-20 | 21,700.00 | 21,800.00 | 20,700.00 | 21,200.00 | 21,200.00 | 583,459 |
| 2023-04-19 | 22,000.00 | 22,000.00 | 21,150.00 | 21,800.00 | 21,800.00 | 679,978 |
| 2023-04-18 | 21,300.00 | 21,800.00 | 20,800.00 | 21,800.00 | 21,800.00 | 1,744,988 |
| 2023-04-17 | 20,450.00 | 21,550.00 | 20,250.00 | 21,000.00 | 21,000.00 | 1,319,411 |
| 2023-04-14 | 20,250.00 | 20,400.00 | 19,910.00 | 20,150.00 | 20,150.00 | 493,852 |
| 2023-04-13 | 19,690.00 | 20,100.00 | 19,460.00 | 20,050.00 | 20,050.00 | 519,544 |
| 2023-04-12 | 19,100.00 | 19,910.00 | 19,090.00 | 19,690.00 | 19,690.00 | 794,897 |
| 2023-04-11 | 19,010.00 | 19,230.00 | 18,810.00 | 19,100.00 | 19,100.00 | 438,368 |
| 2023-04-10 | 19,100.00 | 19,310.00 | 18,810.00 | 19,010.00 | 19,010.00 | 533,587 |
| 2023-04-07 | 19,420.00 | 19,470.00 | 18,990.00 | 19,140.00 | 19,140.00 | 532,002 |
| 2023-04-06 | 19,560.00 | 20,100.00 | 19,240.00 | 19,280.00 | 19,280.00 | 1,119,968 |
| 2023-04-05 | 19,570.00 | 19,660.00 | 19,110.00 | 19,480.00 | 19,480.00 | 531,913 |
| 2023-04-04 | 19,720.00 | 19,910.00 | 19,480.00 | 19,560.00 | 19,560.00 | 348,631 |
| 2023-04-03 | 19,890.00 | 20,050.00 | 19,440.00 | 19,670.00 | 19,670.00 | 372,368 |
| 2023-03-31 | 20,400.00 | 20,550.00 | 19,730.00 | 19,820.00 | 19,820.00 | 543,997 |
| 2023-03-30 | 19,630.00 | 20,100.00 | 19,350.00 | 19,970.00 | 19,970.00 | 497,397 |
| 2023-03-29 | 19,450.00 | 19,630.00 | 19,210.00 | 19,570.00 | 19,570.00 | 360,851 |
| 2023-03-28 | 18,910.00 | 19,720.00 | 18,840.00 | 19,510.00 | 19,510.00 | 739,657 |
| 2023-03-27 | 19,070.00 | 19,140.00 | 18,500.00 | 18,650.00 | 18,650.00 | 538,031 |
| 2023-03-24 | 18,930.00 | 19,240.00 | 18,760.00 | 19,040.00 | 19,040.00 | 360,807 |
| 2023-03-23 | 19,300.00 | 19,300.00 | 18,910.00 | 18,930.00 | 18,930.00 | 521,812 |
| 2023-03-22 | 19,420.00 | 19,490.00 | 19,030.00 | 19,330.00 | 19,330.00 | 412,915 |
| 2023-03-21 | 19,460.00 | 19,700.00 | 19,110.00 | 19,250.00 | 19,250.00 | 370,922 |
| 2023-03-20 | 19,060.00 | 19,400.00 | 19,060.00 | 19,230.00 | 19,230.00 | 337,389 |
| 2023-03-17 | 19,100.00 | 19,290.00 | 18,770.00 | 19,060.00 | 19,060.00 | 884,804 |
| 2023-03-16 | 19,290.00 | 19,290.00 | 18,430.00 | 18,920.00 | 18,920.00 | 648,019 |
| 2023-03-15 | 19,560.00 | 19,600.00 | 19,130.00 | 19,390.00 | 19,390.00 | 508,519 |
| 2023-03-14 | 20,150.00 | 20,200.00 | 19,100.00 | 19,100.00 | 19,100.00 | 784,868 |
| 2023-03-13 | 20,400.00 | 20,450.00 | 19,930.00 | 20,350.00 | 20,350.00 | 639,371 |
| 2023-03-10 | 21,100.00 | 21,350.00 | 20,650.00 | 20,850.00 | 20,850.00 | 546,384 |
| 2023-03-09 | 21,750.00 | 22,050.00 | 21,150.00 | 21,600.00 | 21,600.00 | 838,685 |
| 2023-03-08 | 22,150.00 | 22,500.00 | 21,150.00 | 21,350.00 | 21,350.00 | 1,335,859 |
| 2023-03-07 | 20,050.00 | 22,300.00 | 19,990.00 | 22,200.00 | 22,200.00 | 1,698,063 |
| 2023-03-06 | 20,000.00 | 20,350.00 | 19,950.00 | 20,100.00 | 20,100.00 | 333,100 |
| 2023-03-03 | 20,100.00 | 20,200.00 | 19,900.00 | 20,050.00 | 20,050.00 | 246,582 |
| 2023-03-02 | 19,870.00 | 20,400.00 | 19,870.00 | 20,000.00 | 20,000.00 | 379,716 |
| 2023-02-28 | 19,710.00 | 20,250.00 | 19,710.00 | 19,840.00 | 19,840.00 | 262,436 |
| 2023-02-27 | 19,950.00 | 19,960.00 | 19,300.00 | 19,690.00 | 19,690.00 | 403,132 |
| 2023-02-24 | 20,100.00 | 20,400.00 | 19,960.00 | 19,980.00 | 19,980.00 | 420,875 |
| 2023-02-23 | 20,100.00 | 20,100.00 | 19,500.00 | 19,820.00 | 19,820.00 | 408,329 |
| 2023-02-22 | 20,350.00 | 20,500.00 | 19,900.00 | 20,000.00 | 20,000.00 | 652,998 |
| 2023-02-21 | 20,550.00 | 20,900.00 | 20,300.00 | 20,750.00 | 20,750.00 | 355,065 |
| 2023-02-20 | 20,950.00 | 21,100.00 | 20,050.00 | 20,500.00 | 20,500.00 | 557,680 |
| 2023-02-17 | 20,800.00 | 21,450.00 | 20,650.00 | 21,000.00 | 21,000.00 | 415,638 |
| 2023-02-16 | 20,600.00 | 21,250.00 | 20,600.00 | 21,100.00 | 21,100.00 | 486,116 |
| 2023-02-15 | 21,200.00 | 21,300.00 | 20,150.00 | 20,250.00 | 20,250.00 | 533,079 |
| 2023-02-14 | 21,000.00 | 21,350.00 | 20,600.00 | 21,300.00 | 21,300.00 | 427,272 |
| 2023-02-13 | 20,650.00 | 21,400.00 | 20,500.00 | 20,900.00 | 20,900.00 | 417,512 |
| 2023-02-10 | 21,250.00 | 21,250.00 | 20,350.00 | 20,600.00 | 20,600.00 | 411,228 |
| 2023-02-09 | 20,500.00 | 21,200.00 | 20,500.00 | 21,150.00 | 21,150.00 | 350,330 |
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.