Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 22,450.00 | 23,350.00 | 21,800.00 | 22,950.00 | 22,950.00 | 2,116,095 |
| 2025-10-23 | 21,750.00 | 23,750.00 | 21,350.00 | 22,350.00 | 22,350.00 | 3,909,140 |
| 2025-10-22 | 22,550.00 | 22,600.00 | 21,200.00 | 22,050.00 | 22,050.00 | 1,610,419 |
| 2025-10-21 | 21,100.00 | 22,300.00 | 20,800.00 | 22,100.00 | 22,100.00 | 3,239,669 |
| 2025-10-20 | 21,250.00 | 21,500.00 | 20,800.00 | 20,900.00 | 20,900.00 | 1,372,487 |
| 2025-10-17 | 22,050.00 | 22,500.00 | 20,900.00 | 21,400.00 | 21,400.00 | 2,107,195 |
| 2025-10-16 | 22,800.00 | 23,100.00 | 21,500.00 | 21,800.00 | 21,800.00 | 2,411,208 |
| 2025-10-15 | 22,350.00 | 22,600.00 | 21,700.00 | 22,250.00 | 22,250.00 | 1,489,746 |
| 2025-10-14 | 23,000.00 | 23,300.00 | 21,850.00 | 22,300.00 | 22,300.00 | 1,620,097 |
| 2025-10-13 | 23,000.00 | 24,150.00 | 22,800.00 | 23,100.00 | 23,100.00 | 1,469,702 |
| 2025-10-10 | 23,950.00 | 23,950.00 | 22,800.00 | 23,550.00 | 23,550.00 | 1,691,711 |
| 2025-10-02 | 25,050.00 | 25,100.00 | 23,450.00 | 24,050.00 | 24,050.00 | 1,850,560 |
| 2025-10-01 | 24,500.00 | 25,400.00 | 24,300.00 | 25,100.00 | 25,100.00 | 1,480,120 |
| 2025-09-30 | 24,050.00 | 24,950.00 | 23,850.00 | 24,500.00 | 24,500.00 | 1,700,207 |
| 2025-09-29 | 24,300.00 | 24,900.00 | 23,750.00 | 24,050.00 | 24,050.00 | 1,370,707 |
| 2025-09-26 | 25,500.00 | 26,100.00 | 24,000.00 | 24,200.00 | 24,200.00 | 2,707,294 |
| 2025-09-25 | 28,200.00 | 28,250.00 | 25,300.00 | 25,550.00 | 25,550.00 | 3,066,731 |
| 2025-09-24 | 27,050.00 | 28,000.00 | 26,250.00 | 27,700.00 | 27,700.00 | 5,424,916 |
| 2025-09-23 | 25,100.00 | 26,800.00 | 24,800.00 | 26,300.00 | 26,300.00 | 4,618,736 |
| 2025-09-22 | 25,450.00 | 26,200.00 | 24,750.00 | 24,750.00 | 24,750.00 | 2,818,134 |
| 2025-09-19 | 24,950.00 | 25,700.00 | 24,600.00 | 25,450.00 | 25,450.00 | 2,975,713 |
| 2025-09-18 | 27,500.00 | 28,000.00 | 25,150.00 | 25,450.00 | 25,450.00 | 6,754,177 |
| 2025-09-17 | 28,900.00 | 29,450.00 | 27,750.00 | 28,000.00 | 28,000.00 | 3,946,068 |
| 2025-09-16 | 28,350.00 | 30,250.00 | 27,900.00 | 28,550.00 | 28,550.00 | 7,198,962 |
| 2025-09-15 | 29,600.00 | 31,500.00 | 28,300.00 | 28,550.00 | 28,550.00 | 8,391,943 |
| 2025-09-12 | 29,100.00 | 31,250.00 | 27,550.00 | 30,300.00 | 30,300.00 | 17,191,391 |
| 2025-09-11 | 23,900.00 | 29,800.00 | 23,200.00 | 29,100.00 | 29,100.00 | 21,045,561 |
| 2025-09-10 | 23,500.00 | 24,350.00 | 23,150.00 | 23,850.00 | 23,850.00 | 3,139,075 |
| 2025-09-09 | 25,350.00 | 25,800.00 | 23,450.00 | 23,900.00 | 23,900.00 | 4,112,353 |
| 2025-09-08 | 25,650.00 | 27,700.00 | 24,750.00 | 25,400.00 | 25,400.00 | 6,754,976 |
| 2025-09-05 | 22,750.00 | 26,050.00 | 22,150.00 | 25,600.00 | 25,600.00 | 12,224,140 |
| 2025-09-04 | 20,150.00 | 23,250.00 | 19,850.00 | 22,750.00 | 22,750.00 | 5,694,393 |
| 2025-09-03 | 18,960.00 | 21,550.00 | 18,910.00 | 20,100.00 | 20,100.00 | 3,070,601 |
| 2025-09-02 | 19,800.00 | 19,800.00 | 16,570.00 | 18,900.00 | 18,900.00 | 4,798,194 |
| 2025-09-01 | 20,800.00 | 21,050.00 | 19,680.00 | 19,820.00 | 19,820.00 | 896,649 |
| 2025-08-29 | 19,870.00 | 21,250.00 | 19,870.00 | 20,850.00 | 20,850.00 | 1,670,731 |
| 2025-08-28 | 19,500.00 | 20,400.00 | 19,380.00 | 19,810.00 | 19,810.00 | 818,753 |
| 2025-08-27 | 19,410.00 | 19,720.00 | 19,350.00 | 19,540.00 | 19,540.00 | 378,446 |
| 2025-08-26 | 20,900.00 | 21,050.00 | 19,300.00 | 19,400.00 | 19,400.00 | 1,607,355 |
| 2025-08-25 | 20,950.00 | 22,000.00 | 20,550.00 | 20,650.00 | 20,650.00 | 1,570,095 |
| 2025-08-22 | 20,400.00 | 22,400.00 | 20,350.00 | 20,700.00 | 20,700.00 | 2,321,512 |
| 2025-08-21 | 20,000.00 | 21,150.00 | 19,510.00 | 20,400.00 | 20,400.00 | 612,444 |
| 2025-08-20 | 20,150.00 | 20,450.00 | 19,700.00 | 20,200.00 | 20,200.00 | 485,054 |
| 2025-08-19 | 20,550.00 | 20,700.00 | 20,050.00 | 20,550.00 | 20,550.00 | 298,436 |
| 2025-08-18 | 20,350.00 | 21,200.00 | 20,150.00 | 20,500.00 | 20,500.00 | 594,023 |
| 2025-08-14 | 20,150.00 | 20,650.00 | 20,050.00 | 20,200.00 | 20,200.00 | 423,189 |
| 2025-08-13 | 20,400.00 | 20,800.00 | 20,050.00 | 20,300.00 | 20,300.00 | 265,048 |
| 2025-08-12 | 20,300.00 | 20,500.00 | 19,850.00 | 19,990.00 | 19,990.00 | 338,246 |
| 2025-08-11 | 21,200.00 | 21,200.00 | 20,200.00 | 20,350.00 | 20,350.00 | 467,273 |
| 2025-08-08 | 21,900.00 | 21,900.00 | 20,950.00 | 21,250.00 | 21,250.00 | 357,677 |
| 2025-08-07 | 21,450.00 | 21,850.00 | 21,000.00 | 21,850.00 | 21,850.00 | 567,027 |
| 2025-08-06 | 21,900.00 | 22,500.00 | 20,850.00 | 21,150.00 | 21,150.00 | 708,799 |
| 2025-08-05 | 21,650.00 | 22,350.00 | 21,350.00 | 22,150.00 | 22,150.00 | 770,358 |
| 2025-08-04 | 19,220.00 | 22,450.00 | 19,040.00 | 22,150.00 | 22,150.00 | 2,838,757 |
| 2025-08-01 | 20,050.00 | 20,550.00 | 19,000.00 | 19,350.00 | 19,350.00 | 399,632 |
| 2025-07-31 | 20,400.00 | 20,400.00 | 19,600.00 | 19,870.00 | 19,870.00 | 264,239 |
| 2025-07-30 | 19,610.00 | 20,600.00 | 19,360.00 | 20,000.00 | 20,000.00 | 397,206 |
| 2025-07-29 | 19,580.00 | 19,800.00 | 19,310.00 | 19,780.00 | 19,780.00 | 198,954 |
| 2025-07-28 | 20,050.00 | 20,250.00 | 19,380.00 | 19,570.00 | 19,570.00 | 258,587 |
| 2025-07-25 | 19,980.00 | 20,000.00 | 19,550.00 | 19,780.00 | 19,780.00 | 166,673 |
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.