Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 19,150.00 | 19,500.00 | 18,950.00 | 19,300.00 | 19,300.00 | 256,177 |
| 2022-05-18 | 20,000.00 | 20,200.00 | 19,500.00 | 19,650.00 | 19,650.00 | 241,593 |
| 2022-05-17 | 19,700.00 | 20,150.00 | 19,600.00 | 19,850.00 | 19,850.00 | 183,948 |
| 2022-05-16 | 20,000.00 | 20,050.00 | 19,500.00 | 19,800.00 | 19,800.00 | 133,243 |
| 2022-05-13 | 19,600.00 | 19,950.00 | 19,550.00 | 19,800.00 | 19,800.00 | 180,618 |
| 2022-05-12 | 20,200.00 | 20,450.00 | 19,300.00 | 19,400.00 | 19,400.00 | 456,375 |
| 2022-05-11 | 20,000.00 | 20,850.00 | 19,650.00 | 20,600.00 | 20,600.00 | 741,376 |
| 2022-05-10 | 19,350.00 | 20,000.00 | 18,800.00 | 19,950.00 | 19,950.00 | 349,541 |
| 2022-05-09 | 20,700.00 | 20,800.00 | 19,800.00 | 19,850.00 | 19,850.00 | 391,698 |
| 2022-05-06 | 20,500.00 | 20,900.00 | 20,400.00 | 20,750.00 | 20,750.00 | 201,631 |
| 2022-05-04 | 20,700.00 | 21,100.00 | 20,550.00 | 20,750.00 | 20,750.00 | 260,327 |
| 2022-05-03 | 21,100.00 | 21,100.00 | 20,700.00 | 20,800.00 | 20,800.00 | 409,182 |
| 2022-05-02 | 20,250.00 | 21,200.00 | 20,200.00 | 20,950.00 | 20,950.00 | 573,760 |
| 2022-04-29 | 20,950.00 | 20,950.00 | 20,500.00 | 20,700.00 | 20,700.00 | 369,319 |
| 2022-04-28 | 20,400.00 | 21,000.00 | 20,100.00 | 20,800.00 | 20,800.00 | 512,248 |
| 2022-04-27 | 20,300.00 | 20,500.00 | 20,000.00 | 20,350.00 | 20,350.00 | 652,020 |
| 2022-04-26 | 19,900.00 | 21,150.00 | 19,550.00 | 20,950.00 | 20,950.00 | 704,908 |
| 2022-04-25 | 20,350.00 | 20,350.00 | 19,650.00 | 19,850.00 | 19,850.00 | 647,422 |
| 2022-04-22 | 20,100.00 | 20,700.00 | 19,950.00 | 20,650.00 | 20,650.00 | 647,523 |
| 2022-04-21 | 18,850.00 | 20,500.00 | 18,850.00 | 20,300.00 | 20,300.00 | 1,669,507 |
| 2022-04-20 | 18,950.00 | 19,200.00 | 18,400.00 | 18,800.00 | 18,800.00 | 386,194 |
| 2022-04-19 | 18,800.00 | 18,950.00 | 18,700.00 | 18,950.00 | 18,950.00 | 134,809 |
| 2022-04-18 | 18,700.00 | 19,000.00 | 18,650.00 | 18,700.00 | 18,700.00 | 157,693 |
| 2022-04-15 | 18,800.00 | 19,050.00 | 18,550.00 | 18,900.00 | 18,900.00 | 148,119 |
| 2022-04-14 | 19,100.00 | 19,100.00 | 18,700.00 | 18,950.00 | 18,950.00 | 186,916 |
| 2022-04-13 | 18,350.00 | 19,150.00 | 18,350.00 | 19,000.00 | 19,000.00 | 331,751 |
| 2022-04-12 | 18,250.00 | 18,500.00 | 18,050.00 | 18,450.00 | 18,450.00 | 159,627 |
| 2022-04-11 | 18,550.00 | 18,750.00 | 18,250.00 | 18,400.00 | 18,400.00 | 169,295 |
| 2022-04-08 | 18,200.00 | 18,500.00 | 18,000.00 | 18,500.00 | 18,500.00 | 160,149 |
| 2022-04-07 | 18,500.00 | 18,550.00 | 18,100.00 | 18,150.00 | 18,150.00 | 289,116 |
| 2022-04-06 | 19,150.00 | 19,350.00 | 18,700.00 | 18,800.00 | 18,800.00 | 341,396 |
| 2022-04-05 | 18,850.00 | 19,500.00 | 18,650.00 | 19,250.00 | 19,250.00 | 774,146 |
| 2022-04-04 | 18,550.00 | 18,600.00 | 18,200.00 | 18,400.00 | 18,400.00 | 163,614 |
| 2022-04-01 | 18,650.00 | 18,700.00 | 17,950.00 | 18,400.00 | 18,400.00 | 496,535 |
| 2022-03-31 | 18,750.00 | 19,100.00 | 18,700.00 | 19,000.00 | 19,000.00 | 213,922 |
| 2022-03-30 | 18,850.00 | 18,900.00 | 18,500.00 | 18,750.00 | 18,750.00 | 136,725 |
| 2022-03-29 | 18,550.00 | 19,200.00 | 18,550.00 | 18,750.00 | 18,750.00 | 200,050 |
| 2022-03-28 | 18,600.00 | 18,800.00 | 18,450.00 | 18,650.00 | 18,650.00 | 158,409 |
| 2022-03-25 | 19,250.00 | 19,250.00 | 18,600.00 | 18,600.00 | 18,600.00 | 308,805 |
| 2022-03-24 | 18,450.00 | 19,200.00 | 18,000.00 | 19,100.00 | 19,100.00 | 516,129 |
| 2022-03-23 | 18,850.00 | 19,000.00 | 18,400.00 | 18,500.00 | 18,500.00 | 266,766 |
| 2022-03-22 | 18,350.00 | 18,750.00 | 18,150.00 | 18,650.00 | 18,650.00 | 135,489 |
| 2022-03-21 | 19,000.00 | 19,000.00 | 18,400.00 | 18,400.00 | 18,400.00 | 132,492 |
| 2022-03-18 | 18,750.00 | 18,850.00 | 18,400.00 | 18,750.00 | 18,750.00 | 214,667 |
| 2022-03-17 | 18,000.00 | 18,600.00 | 17,850.00 | 18,550.00 | 18,550.00 | 332,314 |
| 2022-03-16 | 17,650.00 | 17,950.00 | 17,300.00 | 17,850.00 | 17,850.00 | 356,790 |
| 2022-03-15 | 18,300.00 | 18,500.00 | 17,250.00 | 17,450.00 | 17,450.00 | 404,955 |
| 2022-03-14 | 18,900.00 | 19,150.00 | 18,350.00 | 18,500.00 | 18,500.00 | 240,169 |
| 2022-03-11 | 18,850.00 | 19,000.00 | 18,450.00 | 19,000.00 | 19,000.00 | 221,940 |
| 2022-03-10 | 18,400.00 | 19,000.00 | 18,400.00 | 18,850.00 | 18,850.00 | 243,862 |
| 2022-03-08 | 18,800.00 | 19,100.00 | 18,350.00 | 18,400.00 | 18,400.00 | 356,462 |
| 2022-03-07 | 19,200.00 | 19,700.00 | 18,750.00 | 18,800.00 | 18,800.00 | 395,542 |
| 2022-03-04 | 19,200.00 | 19,700.00 | 18,950.00 | 19,300.00 | 19,300.00 | 454,866 |
| 2022-03-03 | 19,500.00 | 19,650.00 | 18,850.00 | 19,300.00 | 19,300.00 | 554,295 |
| 2022-03-02 | 18,850.00 | 19,500.00 | 18,550.00 | 19,150.00 | 19,150.00 | 1,154,511 |
| 2022-02-28 | 17,900.00 | 18,400.00 | 17,750.00 | 18,300.00 | 18,300.00 | 315,809 |
| 2022-02-25 | 17,400.00 | 19,000.00 | 17,400.00 | 17,900.00 | 17,900.00 | 1,837,017 |
| 2022-02-24 | 17,250.00 | 17,250.00 | 16,650.00 | 16,750.00 | 16,750.00 | 272,831 |
| 2022-02-23 | 16,550.00 | 17,700.00 | 16,500.00 | 17,350.00 | 17,350.00 | 527,317 |
| 2022-02-22 | 16,400.00 | 16,700.00 | 16,100.00 | 16,150.00 | 16,150.00 | 182,129 |
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.