Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 20,900.00 | 21,000.00 | 20,650.00 | 20,800.00 | 20,800.00 | 256,690 |
| 2023-02-07 | 20,400.00 | 21,050.00 | 20,400.00 | 20,850.00 | 20,850.00 | 356,229 |
| 2023-02-06 | 20,350.00 | 20,700.00 | 20,150.00 | 20,500.00 | 20,500.00 | 292,978 |
| 2023-02-03 | 20,950.00 | 21,150.00 | 20,550.00 | 20,650.00 | 20,650.00 | 421,274 |
| 2023-02-02 | 20,750.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | 295,433 |
| 2023-02-01 | 20,800.00 | 20,800.00 | 20,250.00 | 20,500.00 | 20,500.00 | 272,275 |
| 2023-01-31 | 19,950.00 | 20,650.00 | 19,930.00 | 20,650.00 | 20,650.00 | 409,750 |
| 2023-01-30 | 20,300.00 | 20,450.00 | 19,950.00 | 20,100.00 | 20,100.00 | 316,855 |
| 2023-01-27 | 20,600.00 | 20,750.00 | 20,150.00 | 20,250.00 | 20,250.00 | 291,552 |
| 2023-01-26 | 19,950.00 | 20,650.00 | 19,850.00 | 20,600.00 | 20,600.00 | 520,354 |
| 2023-01-25 | 20,100.00 | 20,200.00 | 19,950.00 | 20,050.00 | 20,050.00 | 238,148 |
| 2023-01-20 | 19,850.00 | 20,050.00 | 19,600.00 | 20,000.00 | 20,000.00 | 245,873 |
| 2023-01-19 | 19,900.00 | 20,300.00 | 19,650.00 | 19,850.00 | 19,850.00 | 490,660 |
| 2023-01-18 | 19,700.00 | 19,850.00 | 19,500.00 | 19,650.00 | 19,650.00 | 184,213 |
| 2023-01-17 | 20,050.00 | 20,200.00 | 19,600.00 | 19,700.00 | 19,700.00 | 241,297 |
| 2023-01-16 | 20,100.00 | 20,200.00 | 19,850.00 | 20,000.00 | 20,000.00 | 239,984 |
| 2023-01-13 | 20,150.00 | 20,400.00 | 19,750.00 | 19,850.00 | 19,850.00 | 269,364 |
| 2023-01-12 | 20,200.00 | 20,600.00 | 20,050.00 | 20,050.00 | 20,050.00 | 967,811 |
| 2023-01-11 | 19,400.00 | 19,750.00 | 19,200.00 | 19,550.00 | 19,550.00 | 340,673 |
| 2023-01-10 | 19,300.00 | 19,550.00 | 19,050.00 | 19,200.00 | 19,200.00 | 355,607 |
| 2023-01-09 | 18,750.00 | 19,500.00 | 18,700.00 | 19,450.00 | 19,450.00 | 419,751 |
| 2023-01-06 | 18,000.00 | 18,650.00 | 17,950.00 | 18,550.00 | 18,550.00 | 369,681 |
| 2023-01-05 | 19,050.00 | 19,100.00 | 17,900.00 | 18,150.00 | 18,150.00 | 923,228 |
| 2023-01-04 | 18,900.00 | 19,150.00 | 18,650.00 | 19,000.00 | 19,000.00 | 575,625 |
| 2023-01-03 | 19,500.00 | 19,700.00 | 18,950.00 | 19,450.00 | 19,450.00 | 387,831 |
| 2023-01-02 | 20,000.00 | 20,400.00 | 19,550.00 | 19,600.00 | 19,600.00 | 261,077 |
| 2022-12-29 | 20,000.00 | 20,350.00 | 19,300.00 | 20,100.00 | 20,100.00 | 466,057 |
| 2022-12-28 | 20,350.00 | 20,650.00 | 20,000.00 | 20,100.00 | 20,100.00 | 314,826 |
| 2022-12-27 | 20,150.00 | 20,600.00 | 20,050.00 | 20,550.00 | 20,550.00 | 327,632 |
| 2022-12-26 | 19,350.00 | 20,050.00 | 19,300.00 | 20,050.00 | 20,050.00 | 491,759 |
| 2022-12-23 | 19,850.00 | 19,850.00 | 19,450.00 | 19,600.00 | 19,600.00 | 448,221 |
| 2022-12-22 | 20,150.00 | 20,450.00 | 20,000.00 | 20,150.00 | 20,150.00 | 317,462 |
| 2022-12-21 | 20,400.00 | 20,550.00 | 19,950.00 | 20,100.00 | 20,100.00 | 469,425 |
| 2022-12-20 | 20,950.00 | 21,150.00 | 20,050.00 | 20,350.00 | 20,350.00 | 588,336 |
| 2022-12-19 | 22,250.00 | 22,650.00 | 21,050.00 | 21,250.00 | 21,250.00 | 1,736,945 |
| 2022-12-16 | 22,450.00 | 22,550.00 | 22,100.00 | 22,350.00 | 22,350.00 | 1,191,467 |
| 2022-12-15 | 23,200.00 | 23,400.00 | 22,950.00 | 23,050.00 | 23,050.00 | 322,475 |
| 2022-12-14 | 22,800.00 | 23,450.00 | 22,500.00 | 23,450.00 | 23,450.00 | 545,363 |
| 2022-12-13 | 22,800.00 | 23,300.00 | 22,400.00 | 22,450.00 | 22,450.00 | 408,424 |
| 2022-12-12 | 22,150.00 | 22,700.00 | 21,900.00 | 22,650.00 | 22,650.00 | 334,635 |
| 2022-12-09 | 22,800.00 | 22,800.00 | 21,900.00 | 22,500.00 | 22,500.00 | 460,781 |
| 2022-12-08 | 22,000.00 | 22,750.00 | 22,000.00 | 22,450.00 | 22,450.00 | 590,157 |
| 2022-12-07 | 21,450.00 | 22,150.00 | 21,450.00 | 21,900.00 | 21,900.00 | 261,958 |
| 2022-12-06 | 22,200.00 | 22,350.00 | 21,700.00 | 21,700.00 | 21,700.00 | 317,945 |
| 2022-12-05 | 22,450.00 | 22,800.00 | 22,300.00 | 22,400.00 | 22,400.00 | 306,609 |
| 2022-12-02 | 22,950.00 | 22,950.00 | 22,300.00 | 22,300.00 | 22,300.00 | 393,959 |
| 2022-12-01 | 23,600.00 | 24,000.00 | 22,900.00 | 23,050.00 | 23,050.00 | 395,531 |
| 2022-11-30 | 22,950.00 | 23,250.00 | 22,250.00 | 23,100.00 | 23,100.00 | 429,061 |
| 2022-11-29 | 22,900.00 | 23,550.00 | 22,850.00 | 23,200.00 | 23,200.00 | 280,988 |
| 2022-11-28 | 24,450.00 | 24,550.00 | 23,250.00 | 23,350.00 | 23,350.00 | 618,439 |
| 2022-11-25 | 24,100.00 | 24,350.00 | 23,850.00 | 24,250.00 | 24,250.00 | 328,749 |
| 2022-11-24 | 23,800.00 | 24,500.00 | 23,300.00 | 24,100.00 | 24,100.00 | 817,984 |
| 2022-11-23 | 23,550.00 | 23,600.00 | 23,200.00 | 23,500.00 | 23,500.00 | 361,399 |
| 2022-11-22 | 23,450.00 | 23,750.00 | 22,600.00 | 23,500.00 | 23,500.00 | 709,014 |
| 2022-11-21 | 23,500.00 | 23,700.00 | 23,000.00 | 23,600.00 | 23,600.00 | 566,580 |
| 2022-11-18 | 23,950.00 | 23,950.00 | 23,300.00 | 23,400.00 | 23,400.00 | 581,843 |
| 2022-11-17 | 23,950.00 | 24,200.00 | 23,450.00 | 23,850.00 | 23,850.00 | 869,501 |
| 2022-11-16 | 22,750.00 | 24,200.00 | 22,250.00 | 23,850.00 | 23,850.00 | 1,490,299 |
| 2022-11-15 | 22,450.00 | 22,800.00 | 22,050.00 | 22,700.00 | 22,700.00 | 532,932 |
| 2022-11-14 | 23,350.00 | 23,350.00 | 22,300.00 | 22,400.00 | 22,400.00 | 830,399 |
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.