Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 23,000.00 | 23,000.00 | 22,200.00 | 22,650.00 | 22,650.00 | 971,994 |
| 2026-04-20 | 23,150.00 | 23,300.00 | 22,750.00 | 23,050.00 | 23,050.00 | 747,047 |
| 2026-04-17 | 23,750.00 | 23,800.00 | 22,700.00 | 23,100.00 | 23,100.00 | 1,360,077 |
| 2026-04-16 | 24,550.00 | 24,550.00 | 23,650.00 | 23,950.00 | 23,950.00 | 1,253,908 |
| 2026-04-15 | 23,050.00 | 23,350.00 | 22,650.00 | 23,300.00 | 23,300.00 | 1,102,221 |
| 2026-04-14 | 23,950.00 | 24,000.00 | 22,600.00 | 23,050.00 | 23,050.00 | 2,529,324 |
| 2026-04-13 | 25,850.00 | 26,000.00 | 24,000.00 | 24,150.00 | 24,150.00 | 1,815,443 |
| 2026-04-10 | 25,850.00 | 26,100.00 | 25,500.00 | 25,750.00 | 25,750.00 | 906,976 |
| 2026-04-09 | 26,900.00 | 27,150.00 | 25,300.00 | 25,650.00 | 25,650.00 | 1,477,260 |
| 2026-04-08 | 26,000.00 | 27,100.00 | 24,100.00 | 26,600.00 | 26,600.00 | 3,917,869 |
| 2026-04-07 | 27,700.00 | 27,900.00 | 25,500.00 | 25,850.00 | 25,850.00 | 2,803,402 |
| 2026-04-06 | 29,700.00 | 29,750.00 | 28,150.00 | 28,650.00 | 28,650.00 | 2,342,046 |
| 2026-04-03 | 29,550.00 | 31,600.00 | 28,550.00 | 30,200.00 | 30,200.00 | 10,066,230 |
| 2026-04-02 | 28,400.00 | 30,250.00 | 27,250.00 | 28,350.00 | 28,350.00 | 3,870,649 |
| 2026-04-01 | 29,250.00 | 30,700.00 | 27,850.00 | 29,300.00 | 29,300.00 | 6,708,320 |
| 2026-03-31 | 28,600.00 | 28,600.00 | 26,800.00 | 26,850.00 | 26,850.00 | 1,711,228 |
| 2026-03-30 | 27,200.00 | 28,200.00 | 27,150.00 | 27,800.00 | 27,800.00 | 1,864,650 |
| 2026-03-27 | 27,050.00 | 27,100.00 | 26,300.00 | 26,850.00 | 26,850.00 | 2,048,713 |
| 2026-03-26 | 25,350.00 | 29,900.00 | 24,200.00 | 28,700.00 | 28,700.00 | 14,732,070 |
| 2026-03-25 | 25,600.00 | 25,700.00 | 23,700.00 | 25,050.00 | 25,050.00 | 3,661,297 |
| 2026-03-24 | 27,650.00 | 27,700.00 | 23,800.00 | 25,050.00 | 25,050.00 | 4,609,950 |
| 2026-03-23 | 29,500.00 | 30,250.00 | 25,800.00 | 27,400.00 | 27,400.00 | 12,456,250 |
| 2026-03-20 | 23,650.00 | 25,550.00 | 23,250.00 | 25,550.00 | 25,550.00 | 12,841,455 |
| 2026-03-19 | 18,460.00 | 19,980.00 | 18,430.00 | 19,680.00 | 19,680.00 | 986,847 |
| 2026-03-18 | 19,290.00 | 19,290.00 | 18,780.00 | 18,940.00 | 18,940.00 | 273,462 |
| 2026-03-17 | 19,000.00 | 19,730.00 | 18,870.00 | 18,870.00 | 18,870.00 | 478,208 |
| 2026-03-16 | 19,540.00 | 19,640.00 | 18,710.00 | 18,840.00 | 18,840.00 | 346,802 |
| 2026-03-13 | 19,000.00 | 19,410.00 | 18,850.00 | 19,240.00 | 19,240.00 | 322,984 |
| 2026-03-12 | 18,230.00 | 19,580.00 | 18,130.00 | 19,560.00 | 19,560.00 | 632,408 |
| 2026-03-11 | 18,100.00 | 18,720.00 | 17,950.00 | 18,210.00 | 18,210.00 | 316,867 |
| 2026-03-10 | 18,320.00 | 18,330.00 | 17,710.00 | 17,820.00 | 17,820.00 | 217,178 |
| 2026-03-09 | 18,300.00 | 18,970.00 | 17,220.00 | 17,840.00 | 17,840.00 | 376,131 |
| 2026-03-06 | 16,820.00 | 18,620.00 | 16,800.00 | 18,580.00 | 18,580.00 | 466,538 |
| 2026-03-05 | 16,360.00 | 17,200.00 | 16,360.00 | 16,980.00 | 16,980.00 | 411,226 |
| 2026-03-04 | 17,180.00 | 17,300.00 | 15,000.00 | 15,250.00 | 15,250.00 | 682,194 |
| 2026-03-03 | 18,800.00 | 19,300.00 | 18,170.00 | 18,200.00 | 18,200.00 | 406,000 |
| 2026-02-27 | 19,390.00 | 19,460.00 | 18,910.00 | 19,300.00 | 19,300.00 | 370,942 |
| 2026-02-26 | 20,100.00 | 20,150.00 | 19,160.00 | 19,400.00 | 19,400.00 | 573,612 |
| 2026-02-25 | 19,820.00 | 20,200.00 | 19,600.00 | 20,100.00 | 20,100.00 | 1,035,298 |
| 2026-02-24 | 19,000.00 | 19,200.00 | 18,700.00 | 19,190.00 | 19,190.00 | 460,512 |
| 2026-02-23 | 19,050.00 | 19,050.00 | 18,510.00 | 18,770.00 | 18,770.00 | 302,453 |
| 2026-02-20 | 18,910.00 | 19,150.00 | 18,560.00 | 18,710.00 | 18,710.00 | 361,484 |
| 2026-02-19 | 18,200.00 | 19,100.00 | 18,130.00 | 18,770.00 | 18,770.00 | 697,084 |
| 2026-02-13 | 17,920.00 | 18,440.00 | 17,820.00 | 17,930.00 | 17,930.00 | 482,348 |
| 2026-02-12 | 18,180.00 | 18,180.00 | 17,820.00 | 17,920.00 | 17,920.00 | 275,979 |
| 2026-02-11 | 18,180.00 | 18,200.00 | 17,870.00 | 18,000.00 | 18,000.00 | 192,923 |
| 2026-02-10 | 17,400.00 | 18,540.00 | 17,310.00 | 18,070.00 | 18,070.00 | 554,944 |
| 2026-02-09 | 17,020.00 | 17,440.00 | 17,020.00 | 17,270.00 | 17,270.00 | 338,979 |
| 2026-02-06 | 17,130.00 | 17,140.00 | 16,350.00 | 16,870.00 | 16,870.00 | 418,129 |
| 2026-02-05 | 18,220.00 | 18,260.00 | 17,420.00 | 17,490.00 | 17,490.00 | 379,937 |
| 2026-02-04 | 17,310.00 | 18,470.00 | 17,310.00 | 18,390.00 | 18,390.00 | 765,755 |
| 2026-02-03 | 17,460.00 | 17,630.00 | 16,880.00 | 17,330.00 | 17,330.00 | 811,027 |
| 2026-02-02 | 18,010.00 | 18,100.00 | 17,050.00 | 17,270.00 | 17,270.00 | 656,756 |
| 2026-01-30 | 19,240.00 | 19,290.00 | 18,490.00 | 18,800.00 | 18,800.00 | 397,596 |
| 2026-01-29 | 18,750.00 | 19,130.00 | 18,440.00 | 19,050.00 | 19,050.00 | 550,882 |
| 2026-01-28 | 19,180.00 | 19,180.00 | 18,690.00 | 18,780.00 | 18,780.00 | 566,259 |
| 2026-01-27 | 19,180.00 | 19,250.00 | 18,730.00 | 19,100.00 | 19,100.00 | 460,576 |
| 2026-01-26 | 19,010.00 | 19,290.00 | 18,940.00 | 19,080.00 | 19,080.00 | 467,000 |
| 2026-01-23 | 19,100.00 | 19,590.00 | 19,100.00 | 19,220.00 | 19,220.00 | 304,588 |
| 2026-01-22 | 19,230.00 | 19,300.00 | 18,800.00 | 19,160.00 | 19,160.00 | 378,266 |
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.