Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 19,600.00 | 19,790.00 | 18,810.00 | 19,030.00 | 19,030.00 | 429,200 |
| 2026-01-20 | 19,800.00 | 20,250.00 | 19,520.00 | 19,960.00 | 19,960.00 | 383,794 |
| 2026-01-19 | 19,960.00 | 20,100.00 | 19,800.00 | 20,000.00 | 20,000.00 | 444,438 |
| 2026-01-16 | 20,450.00 | 20,450.00 | 19,710.00 | 20,150.00 | 20,150.00 | 362,794 |
| 2026-01-15 | 20,100.00 | 20,750.00 | 20,050.00 | 20,450.00 | 20,450.00 | 462,629 |
| 2026-01-14 | 20,750.00 | 20,800.00 | 19,990.00 | 20,300.00 | 20,300.00 | 467,302 |
| 2026-01-13 | 20,800.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | 759,228 |
| 2026-01-12 | 21,600.00 | 21,600.00 | 20,650.00 | 21,150.00 | 21,150.00 | 484,451 |
| 2026-01-09 | 21,200.00 | 21,300.00 | 20,650.00 | 21,300.00 | 21,300.00 | 572,762 |
| 2026-01-08 | 21,000.00 | 21,600.00 | 20,400.00 | 20,850.00 | 20,850.00 | 1,090,744 |
| 2026-01-07 | 20,050.00 | 20,500.00 | 19,500.00 | 19,790.00 | 19,790.00 | 529,770 |
| 2026-01-06 | 19,890.00 | 20,500.00 | 19,490.00 | 20,200.00 | 20,200.00 | 361,977 |
| 2026-01-05 | 19,460.00 | 19,900.00 | 19,300.00 | 19,900.00 | 19,900.00 | 362,031 |
| 2026-01-02 | 20,050.00 | 20,100.00 | 19,270.00 | 19,660.00 | 19,660.00 | 365,810 |
| 2025-12-30 | 20,300.00 | 20,600.00 | 20,050.00 | 20,250.00 | 20,250.00 | 448,340 |
| 2025-12-29 | 19,490.00 | 20,450.00 | 19,490.00 | 20,300.00 | 20,300.00 | 651,144 |
| 2025-12-26 | 20,000.00 | 20,050.00 | 19,200.00 | 19,380.00 | 19,380.00 | 505,380 |
| 2025-12-24 | 19,980.00 | 20,800.00 | 19,810.00 | 19,900.00 | 19,900.00 | 481,200 |
| 2025-12-23 | 20,250.00 | 20,450.00 | 19,880.00 | 19,980.00 | 19,980.00 | 501,443 |
| 2025-12-22 | 20,950.00 | 20,950.00 | 20,000.00 | 20,200.00 | 20,200.00 | 579,149 |
| 2025-12-19 | 20,100.00 | 20,600.00 | 19,900.00 | 20,600.00 | 20,600.00 | 864,294 |
| 2025-12-18 | 19,590.00 | 20,550.00 | 19,360.00 | 19,900.00 | 19,900.00 | 1,134,995 |
| 2025-12-17 | 19,510.00 | 20,050.00 | 19,310.00 | 19,820.00 | 19,820.00 | 643,428 |
| 2025-12-16 | 20,200.00 | 20,350.00 | 19,360.00 | 19,430.00 | 19,430.00 | 632,315 |
| 2025-12-15 | 19,800.00 | 20,450.00 | 19,300.00 | 20,200.00 | 20,200.00 | 1,100,187 |
| 2025-12-12 | 18,900.00 | 19,960.00 | 18,770.00 | 19,940.00 | 19,940.00 | 1,413,801 |
| 2025-12-11 | 18,800.00 | 19,130.00 | 18,350.00 | 18,690.00 | 18,690.00 | 494,348 |
| 2025-12-10 | 18,970.00 | 19,340.00 | 18,600.00 | 18,660.00 | 18,660.00 | 720,502 |
| 2025-12-09 | 18,090.00 | 19,080.00 | 17,620.00 | 18,960.00 | 18,960.00 | 1,216,802 |
| 2025-12-08 | 18,110.00 | 18,180.00 | 17,600.00 | 18,040.00 | 18,040.00 | 478,293 |
| 2025-12-05 | 17,650.00 | 18,020.00 | 17,410.00 | 18,010.00 | 18,010.00 | 607,936 |
| 2025-12-04 | 18,170.00 | 18,180.00 | 17,400.00 | 17,560.00 | 17,560.00 | 783,984 |
| 2025-12-03 | 18,200.00 | 18,310.00 | 17,980.00 | 18,170.00 | 18,170.00 | 343,933 |
| 2025-12-02 | 18,020.00 | 18,250.00 | 17,850.00 | 18,230.00 | 18,230.00 | 448,226 |
| 2025-12-01 | 18,550.00 | 18,560.00 | 17,830.00 | 18,020.00 | 18,020.00 | 681,160 |
| 2025-11-28 | 18,620.00 | 18,800.00 | 18,410.00 | 18,550.00 | 18,550.00 | 419,808 |
| 2025-11-27 | 18,710.00 | 19,190.00 | 18,590.00 | 18,610.00 | 18,610.00 | 441,554 |
| 2025-11-26 | 18,770.00 | 18,940.00 | 18,470.00 | 18,700.00 | 18,700.00 | 600,883 |
| 2025-11-25 | 18,710.00 | 19,190.00 | 18,420.00 | 18,760.00 | 18,760.00 | 723,032 |
| 2025-11-24 | 18,960.00 | 19,240.00 | 18,400.00 | 18,710.00 | 18,710.00 | 503,058 |
| 2025-11-21 | 19,000.00 | 19,580.00 | 18,870.00 | 18,940.00 | 18,940.00 | 701,726 |
| 2025-11-20 | 19,260.00 | 19,700.00 | 19,260.00 | 19,520.00 | 19,520.00 | 465,688 |
| 2025-11-19 | 19,120.00 | 19,430.00 | 18,580.00 | 19,120.00 | 19,120.00 | 616,121 |
| 2025-11-18 | 19,870.00 | 20,500.00 | 18,960.00 | 19,100.00 | 19,100.00 | 892,261 |
| 2025-11-17 | 20,500.00 | 20,500.00 | 19,390.00 | 19,850.00 | 19,850.00 | 939,009 |
| 2025-11-14 | 20,050.00 | 20,800.00 | 19,860.00 | 20,200.00 | 20,200.00 | 790,298 |
| 2025-11-13 | 20,000.00 | 20,700.00 | 19,880.00 | 20,550.00 | 20,550.00 | 757,359 |
| 2025-11-12 | 19,750.00 | 20,250.00 | 19,750.00 | 19,850.00 | 19,850.00 | 426,875 |
| 2025-11-11 | 20,350.00 | 20,650.00 | 19,470.00 | 19,670.00 | 19,670.00 | 869,895 |
| 2025-11-10 | 19,570.00 | 20,300.00 | 19,380.00 | 20,250.00 | 20,250.00 | 613,133 |
| 2025-11-07 | 19,500.00 | 20,100.00 | 19,000.00 | 19,550.00 | 19,550.00 | 1,133,663 |
| 2025-11-06 | 20,750.00 | 21,000.00 | 19,860.00 | 19,980.00 | 19,980.00 | 1,010,271 |
| 2025-11-05 | 21,750.00 | 21,750.00 | 19,970.00 | 20,500.00 | 20,500.00 | 1,431,467 |
| 2025-11-04 | 22,750.00 | 22,750.00 | 21,650.00 | 21,950.00 | 21,950.00 | 1,177,718 |
| 2025-11-03 | 21,350.00 | 23,150.00 | 21,350.00 | 22,500.00 | 22,500.00 | 3,274,553 |
| 2025-10-31 | 21,250.00 | 21,850.00 | 21,050.00 | 21,200.00 | 21,200.00 | 1,205,523 |
| 2025-10-30 | 22,700.00 | 23,100.00 | 21,175.00 | 21,500.00 | 21,500.00 | 1,747,571 |
| 2025-10-29 | 22,150.00 | 22,450.00 | 21,300.00 | 22,000.00 | 22,000.00 | 1,660,059 |
| 2025-10-28 | 23,750.00 | 23,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | 2,361,359 |
| 2025-10-27 | 23,550.00 | 24,350.00 | 22,950.00 | 23,750.00 | 23,750.00 | 3,621,716 |
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.