Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 22,750.00 | 23,200.00 | 22,150.00 | 23,050.00 | 23,050.00 | 1,212,214 |
| 2022-11-10 | 21,450.00 | 22,500.00 | 21,150.00 | 21,900.00 | 21,900.00 | 1,359,983 |
| 2022-11-09 | 20,600.00 | 21,500.00 | 20,400.00 | 21,450.00 | 21,450.00 | 1,276,290 |
| 2022-11-08 | 20,100.00 | 20,200.00 | 19,750.00 | 20,150.00 | 20,150.00 | 367,589 |
| 2022-11-07 | 20,750.00 | 20,800.00 | 19,900.00 | 20,000.00 | 20,000.00 | 626,709 |
| 2022-11-04 | 20,500.00 | 21,550.00 | 20,400.00 | 20,650.00 | 20,650.00 | 964,196 |
| 2022-11-03 | 19,800.00 | 20,600.00 | 19,700.00 | 20,450.00 | 20,450.00 | 403,208 |
| 2022-11-02 | 21,000.00 | 21,000.00 | 20,100.00 | 20,350.00 | 20,350.00 | 458,748 |
| 2022-11-01 | 20,300.00 | 21,050.00 | 20,250.00 | 21,050.00 | 21,050.00 | 532,101 |
| 2022-10-31 | 20,100.00 | 20,350.00 | 19,450.00 | 20,250.00 | 20,250.00 | 351,772 |
| 2022-10-28 | 20,000.00 | 20,450.00 | 19,650.00 | 19,800.00 | 19,800.00 | 330,968 |
| 2022-10-27 | 19,400.00 | 20,300.00 | 19,400.00 | 20,200.00 | 20,200.00 | 369,058 |
| 2022-10-26 | 19,700.00 | 19,900.00 | 19,300.00 | 19,400.00 | 19,400.00 | 335,690 |
| 2022-10-25 | 20,950.00 | 21,150.00 | 19,350.00 | 19,600.00 | 19,600.00 | 756,778 |
| 2022-10-24 | 20,400.00 | 21,150.00 | 20,300.00 | 20,750.00 | 20,750.00 | 496,256 |
| 2022-10-21 | 21,250.00 | 21,350.00 | 19,800.00 | 19,950.00 | 19,950.00 | 715,368 |
| 2022-10-20 | 20,900.00 | 21,600.00 | 20,800.00 | 21,050.00 | 21,050.00 | 652,216 |
| 2022-10-19 | 21,300.00 | 21,400.00 | 20,700.00 | 20,750.00 | 20,750.00 | 367,318 |
| 2022-10-18 | 21,200.00 | 21,500.00 | 20,500.00 | 21,050.00 | 21,050.00 | 410,560 |
| 2022-10-17 | 21,000.00 | 21,500.00 | 20,100.00 | 20,800.00 | 20,800.00 | 550,006 |
| 2022-10-14 | 19,900.00 | 20,800.00 | 19,500.00 | 20,500.00 | 20,500.00 | 508,389 |
| 2022-10-13 | 20,300.00 | 20,300.00 | 19,200.00 | 19,250.00 | 19,250.00 | 414,714 |
| 2022-10-12 | 20,450.00 | 20,750.00 | 19,700.00 | 20,250.00 | 20,250.00 | 461,221 |
| 2022-10-11 | 21,100.00 | 21,200.00 | 20,200.00 | 20,450.00 | 20,450.00 | 355,598 |
| 2022-10-07 | 22,550.00 | 22,800.00 | 21,650.00 | 21,700.00 | 21,700.00 | 666,912 |
| 2022-10-06 | 22,300.00 | 22,950.00 | 22,150.00 | 22,850.00 | 22,850.00 | 330,538 |
| 2022-10-05 | 22,900.00 | 23,100.00 | 21,850.00 | 22,000.00 | 22,000.00 | 388,896 |
| 2022-10-04 | 21,600.00 | 22,550.00 | 21,400.00 | 22,450.00 | 22,450.00 | 389,577 |
| 2022-09-30 | 21,150.00 | 21,750.00 | 21,000.00 | 21,250.00 | 21,250.00 | 416,377 |
| 2022-09-29 | 21,750.00 | 22,300.00 | 21,500.00 | 21,600.00 | 21,600.00 | 519,258 |
| 2022-09-28 | 22,150.00 | 22,400.00 | 21,000.00 | 21,100.00 | 21,100.00 | 565,750 |
| 2022-09-27 | 22,200.00 | 22,650.00 | 21,450.00 | 22,300.00 | 22,300.00 | 565,461 |
| 2022-09-26 | 22,850.00 | 23,550.00 | 22,050.00 | 22,050.00 | 22,050.00 | 777,698 |
| 2022-09-23 | 23,900.00 | 24,250.00 | 23,050.00 | 23,200.00 | 23,200.00 | 581,760 |
| 2022-09-22 | 23,000.00 | 24,100.00 | 22,650.00 | 23,900.00 | 23,900.00 | 826,909 |
| 2022-09-21 | 23,350.00 | 23,900.00 | 23,050.00 | 23,250.00 | 23,250.00 | 321,183 |
| 2022-09-20 | 23,900.00 | 24,300.00 | 23,300.00 | 23,650.00 | 23,650.00 | 604,307 |
| 2022-09-19 | 25,000.00 | 25,200.00 | 23,600.00 | 23,900.00 | 23,900.00 | 705,070 |
| 2022-09-16 | 25,500.00 | 25,900.00 | 24,850.00 | 24,850.00 | 24,850.00 | 1,012,643 |
| 2022-09-15 | 26,000.00 | 27,200.00 | 25,800.00 | 25,900.00 | 25,900.00 | 979,946 |
| 2022-09-14 | 24,200.00 | 26,200.00 | 24,200.00 | 25,950.00 | 25,950.00 | 831,362 |
| 2022-09-13 | 26,550.00 | 26,750.00 | 24,650.00 | 25,000.00 | 25,000.00 | 852,610 |
| 2022-09-08 | 26,500.00 | 26,800.00 | 25,600.00 | 26,200.00 | 26,200.00 | 638,207 |
| 2022-09-07 | 26,300.00 | 26,450.00 | 25,400.00 | 26,050.00 | 26,050.00 | 568,656 |
| 2022-09-06 | 25,800.00 | 26,800.00 | 25,650.00 | 26,250.00 | 26,250.00 | 717,573 |
| 2022-09-05 | 25,700.00 | 26,350.00 | 25,400.00 | 25,700.00 | 25,700.00 | 588,214 |
| 2022-09-02 | 26,050.00 | 26,650.00 | 25,350.00 | 25,550.00 | 25,550.00 | 608,651 |
| 2022-09-01 | 26,800.00 | 27,050.00 | 25,800.00 | 25,800.00 | 25,800.00 | 783,732 |
| 2022-08-31 | 27,550.00 | 27,850.00 | 25,650.00 | 27,050.00 | 27,050.00 | 1,196,351 |
| 2022-08-30 | 27,600.00 | 27,750.00 | 26,750.00 | 27,500.00 | 27,500.00 | 760,265 |
| 2022-08-29 | 26,650.00 | 28,300.00 | 26,600.00 | 27,500.00 | 27,500.00 | 773,778 |
| 2022-08-26 | 27,800.00 | 28,400.00 | 26,850.00 | 27,700.00 | 27,700.00 | 916,077 |
| 2022-08-25 | 30,100.00 | 30,100.00 | 27,750.00 | 27,750.00 | 27,750.00 | 1,717,390 |
| 2022-08-24 | 29,200.00 | 30,450.00 | 28,700.00 | 30,000.00 | 30,000.00 | 883,029 |
| 2022-08-23 | 28,750.00 | 29,450.00 | 28,600.00 | 29,000.00 | 29,000.00 | 577,924 |
| 2022-08-22 | 28,850.00 | 30,150.00 | 27,650.00 | 28,950.00 | 28,950.00 | 1,221,165 |
| 2022-08-19 | 29,350.00 | 31,750.00 | 29,000.00 | 29,150.00 | 29,150.00 | 2,153,507 |
| 2022-08-18 | 27,700.00 | 29,900.00 | 27,400.00 | 29,350.00 | 29,350.00 | 1,326,212 |
| 2022-08-17 | 27,550.00 | 28,150.00 | 27,250.00 | 27,750.00 | 27,750.00 | 649,251 |
| 2022-08-16 | 26,750.00 | 27,800.00 | 26,450.00 | 27,500.00 | 27,500.00 | 616,040 |
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.