Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 12,730.00 | 13,690.00 | 12,570.00 | 13,430.00 | 13,430.00 | 648,402 |
| 2026-07-20 | 13,240.00 | 13,550.00 | 12,880.00 | 12,970.00 | 12,970.00 | 542,587 |
| 2026-07-16 | 13,280.00 | 13,570.00 | 12,930.00 | 13,340.00 | 13,340.00 | 478,114 |
| 2026-07-15 | 13,090.00 | 13,450.00 | 13,040.00 | 13,340.00 | 13,340.00 | 653,313 |
| 2026-07-14 | 13,270.00 | 13,320.00 | 12,500.00 | 12,920.00 | 12,920.00 | 694,923 |
| 2026-07-13 | 13,970.00 | 14,850.00 | 13,360.00 | 13,390.00 | 13,390.00 | 845,952 |
| 2026-07-10 | 13,310.00 | 14,080.00 | 13,310.00 | 13,850.00 | 13,850.00 | 464,886 |
| 2026-07-09 | 13,450.00 | 14,060.00 | 13,190.00 | 13,300.00 | 13,300.00 | 629,719 |
| 2026-07-08 | 14,180.00 | 14,430.00 | 13,500.00 | 13,610.00 | 13,610.00 | 667,339 |
| 2026-07-07 | 14,600.00 | 14,920.00 | 14,110.00 | 14,610.00 | 14,610.00 | 632,943 |
| 2026-07-06 | 15,390.00 | 15,780.00 | 14,610.00 | 15,120.00 | 15,120.00 | 657,442 |
| 2026-07-03 | 15,630.00 | 15,750.00 | 14,490.00 | 15,320.00 | 15,320.00 | 791,080 |
| 2026-07-02 | 15,750.00 | 16,650.00 | 15,100.00 | 15,590.00 | 15,590.00 | 1,481,116 |
| 2026-07-01 | 15,220.00 | 16,450.00 | 15,000.00 | 16,210.00 | 16,210.00 | 2,569,621 |
| 2026-06-30 | 15,230.00 | 15,370.00 | 14,710.00 | 15,130.00 | 15,130.00 | 564,670 |
| 2026-06-29 | 14,900.00 | 15,840.00 | 14,720.00 | 15,450.00 | 15,450.00 | 1,354,317 |
| 2026-06-26 | 15,900.00 | 15,900.00 | 14,150.00 | 14,380.00 | 14,380.00 | 1,094,455 |
| 2026-06-25 | 15,000.00 | 17,800.00 | 14,700.00 | 16,650.00 | 16,650.00 | 6,315,378 |
| 2026-06-24 | 14,010.00 | 14,530.00 | 13,930.00 | 14,200.00 | 14,200.00 | 445,647 |
| 2026-06-23 | 15,420.00 | 15,780.00 | 14,300.00 | 14,300.00 | 14,300.00 | 663,582 |
| 2026-06-22 | 16,000.00 | 16,250.00 | 15,600.00 | 15,700.00 | 15,700.00 | 381,916 |
| 2026-06-19 | 17,000.00 | 17,190.00 | 15,800.00 | 16,250.00 | 16,250.00 | 976,886 |
| 2026-06-18 | 19,440.00 | 19,550.00 | 17,260.00 | 17,290.00 | 17,290.00 | 1,493,806 |
| 2026-06-17 | 20,700.00 | 20,700.00 | 18,640.00 | 19,670.00 | 19,670.00 | 2,847,547 |
| 2026-06-16 | 16,810.00 | 21,800.00 | 16,300.00 | 21,450.00 | 21,450.00 | 7,339,728 |
| 2026-06-15 | 16,240.00 | 17,100.00 | 16,020.00 | 16,900.00 | 16,900.00 | 1,054,375 |
| 2026-06-12 | 15,570.00 | 16,050.00 | 15,220.00 | 15,660.00 | 15,660.00 | 1,050,863 |
| 2026-06-11 | 16,280.00 | 16,650.00 | 14,660.00 | 15,220.00 | 15,220.00 | 1,495,330 |
| 2026-06-10 | 17,850.00 | 18,600.00 | 15,450.00 | 16,890.00 | 16,890.00 | 7,607,196 |
| 2026-06-09 | 14,220.00 | 14,740.00 | 14,110.00 | 14,540.00 | 14,540.00 | 536,869 |
| 2026-06-08 | 14,050.00 | 14,950.00 | 14,050.00 | 14,350.00 | 14,350.00 | 415,764 |
| 2026-06-05 | 16,050.00 | 16,310.00 | 15,410.00 | 15,780.00 | 15,780.00 | 350,100 |
| 2026-06-04 | 16,120.00 | 16,790.00 | 16,000.00 | 16,370.00 | 16,370.00 | 279,121 |
| 2026-06-02 | 16,500.00 | 16,700.00 | 15,700.00 | 16,200.00 | 16,200.00 | 427,463 |
| 2026-06-01 | 16,900.00 | 17,370.00 | 16,280.00 | 16,820.00 | 16,820.00 | 406,908 |
| 2026-05-29 | 17,360.00 | 17,570.00 | 16,570.00 | 17,010.00 | 17,010.00 | 421,885 |
| 2026-05-28 | 17,950.00 | 17,960.00 | 16,750.00 | 17,250.00 | 17,250.00 | 472,702 |
| 2026-05-27 | 18,650.00 | 18,730.00 | 17,830.00 | 18,060.00 | 18,060.00 | 479,470 |
| 2026-05-26 | 19,340.00 | 19,350.00 | 18,580.00 | 18,850.00 | 18,850.00 | 402,584 |
| 2026-05-22 | 18,760.00 | 19,180.00 | 18,470.00 | 18,860.00 | 18,860.00 | 389,839 |
| 2026-05-21 | 17,970.00 | 18,670.00 | 17,910.00 | 18,350.00 | 18,350.00 | 416,564 |
| 2026-05-20 | 18,000.00 | 18,500.00 | 17,490.00 | 17,700.00 | 17,700.00 | 565,335 |
| 2026-05-19 | 19,010.00 | 19,260.00 | 18,000.00 | 18,340.00 | 18,340.00 | 458,531 |
| 2026-05-18 | 18,900.00 | 19,330.00 | 18,460.00 | 19,130.00 | 19,130.00 | 429,218 |
| 2026-05-15 | 20,750.00 | 20,850.00 | 19,110.00 | 19,310.00 | 19,310.00 | 826,829 |
| 2026-05-14 | 21,800.00 | 21,800.00 | 20,400.00 | 20,900.00 | 20,900.00 | 580,565 |
| 2026-05-13 | 21,600.00 | 21,850.00 | 20,550.00 | 21,350.00 | 21,350.00 | 709,645 |
| 2026-05-12 | 21,150.00 | 21,600.00 | 19,960.00 | 20,450.00 | 20,450.00 | 1,167,870 |
| 2026-05-11 | 21,450.00 | 21,850.00 | 20,900.00 | 20,950.00 | 20,950.00 | 508,020 |
| 2026-05-08 | 22,000.00 | 22,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | 631,598 |
| 2026-05-07 | 22,850.00 | 22,850.00 | 21,750.00 | 21,800.00 | 21,800.00 | 772,604 |
| 2026-05-06 | 23,300.00 | 23,450.00 | 22,500.00 | 23,150.00 | 23,150.00 | 641,829 |
| 2026-05-04 | 24,350.00 | 24,350.00 | 23,400.00 | 23,500.00 | 23,500.00 | 761,687 |
| 2026-04-30 | 24,600.00 | 25,250.00 | 23,900.00 | 24,550.00 | 24,550.00 | 1,078,599 |
| 2026-04-29 | 24,350.00 | 24,500.00 | 23,600.00 | 24,250.00 | 24,250.00 | 1,244,540 |
| 2026-04-28 | 23,600.00 | 23,700.00 | 23,250.00 | 23,450.00 | 23,450.00 | 532,316 |
| 2026-04-27 | 23,750.00 | 23,750.00 | 22,900.00 | 23,600.00 | 23,600.00 | 683,243 |
| 2026-04-24 | 23,700.00 | 24,400.00 | 22,000.00 | 23,150.00 | 23,150.00 | 2,418,593 |
| 2026-04-23 | 23,550.00 | 23,550.00 | 22,700.00 | 23,200.00 | 23,200.00 | 763,555 |
| 2026-04-22 | 22,550.00 | 23,400.00 | 22,450.00 | 23,300.00 | 23,300.00 | 1,213,892 |
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.