Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 20,350.00 | 20,350.00 | 19,760.00 | 19,960.00 | 19,960.00 | 344,059 |
| 2025-07-23 | 20,900.00 | 20,950.00 | 20,000.00 | 20,250.00 | 20,250.00 | 312,997 |
| 2025-07-22 | 20,900.00 | 20,900.00 | 20,150.00 | 20,300.00 | 20,300.00 | 292,718 |
| 2025-07-21 | 19,350.00 | 21,200.00 | 19,350.00 | 20,800.00 | 20,800.00 | 1,002,370 |
| 2025-07-18 | 19,890.00 | 19,900.00 | 19,050.00 | 19,300.00 | 19,300.00 | 404,803 |
| 2025-07-17 | 19,910.00 | 19,940.00 | 19,450.00 | 19,800.00 | 19,800.00 | 217,234 |
| 2025-07-16 | 20,050.00 | 20,100.00 | 19,730.00 | 19,900.00 | 19,900.00 | 299,046 |
| 2025-07-15 | 20,200.00 | 20,350.00 | 19,830.00 | 19,910.00 | 19,910.00 | 309,125 |
| 2025-07-14 | 21,000.00 | 21,000.00 | 20,100.00 | 20,100.00 | 20,100.00 | 317,229 |
| 2025-07-11 | 20,750.00 | 21,350.00 | 20,550.00 | 20,850.00 | 20,850.00 | 654,759 |
| 2025-07-10 | 20,650.00 | 21,050.00 | 20,250.00 | 20,500.00 | 20,500.00 | 355,246 |
| 2025-07-09 | 20,350.00 | 20,750.00 | 19,780.00 | 20,400.00 | 20,400.00 | 608,928 |
| 2025-07-08 | 19,710.00 | 21,200.00 | 19,500.00 | 20,600.00 | 20,600.00 | 889,647 |
| 2025-07-07 | 20,200.00 | 20,300.00 | 18,800.00 | 19,950.00 | 19,950.00 | 484,332 |
| 2025-07-04 | 21,150.00 | 21,500.00 | 20,300.00 | 20,650.00 | 20,650.00 | 1,084,069 |
| 2025-07-03 | 20,250.00 | 21,600.00 | 20,000.00 | 21,250.00 | 21,250.00 | 1,362,848 |
| 2025-07-02 | 19,500.00 | 20,300.00 | 19,010.00 | 20,200.00 | 20,200.00 | 1,094,991 |
| 2025-07-01 | 21,000.00 | 21,300.00 | 19,330.00 | 19,390.00 | 19,390.00 | 1,864,356 |
| 2025-06-30 | 18,540.00 | 19,110.00 | 18,540.00 | 19,100.00 | 19,100.00 | 207,993 |
| 2025-06-27 | 18,540.00 | 18,660.00 | 18,140.00 | 18,490.00 | 18,490.00 | 225,465 |
| 2025-06-26 | 18,530.00 | 18,650.00 | 17,930.00 | 18,290.00 | 18,290.00 | 301,072 |
| 2025-06-25 | 19,360.00 | 19,470.00 | 18,580.00 | 18,640.00 | 18,640.00 | 290,636 |
| 2025-06-24 | 19,450.00 | 19,640.00 | 19,050.00 | 19,200.00 | 19,200.00 | 315,167 |
| 2025-06-23 | 18,520.00 | 19,950.00 | 18,220.00 | 19,010.00 | 19,010.00 | 549,064 |
| 2025-06-20 | 18,670.00 | 19,050.00 | 18,400.00 | 18,630.00 | 18,630.00 | 283,596 |
| 2025-06-19 | 18,750.00 | 18,870.00 | 18,370.00 | 18,640.00 | 18,640.00 | 263,579 |
| 2025-06-18 | 18,570.00 | 18,840.00 | 18,190.00 | 18,430.00 | 18,430.00 | 627,625 |
| 2025-06-17 | 19,900.00 | 19,900.00 | 18,710.00 | 18,950.00 | 18,950.00 | 728,926 |
| 2025-06-16 | 20,050.00 | 20,300.00 | 19,710.00 | 19,900.00 | 19,900.00 | 487,562 |
| 2025-06-13 | 20,250.00 | 20,350.00 | 19,700.00 | 20,350.00 | 20,350.00 | 500,401 |
| 2025-06-12 | 20,000.00 | 20,550.00 | 19,820.00 | 20,200.00 | 20,200.00 | 355,167 |
| 2025-06-11 | 20,800.00 | 21,100.00 | 20,150.00 | 20,450.00 | 20,450.00 | 680,750 |
| 2025-06-10 | 19,950.00 | 20,500.00 | 19,370.00 | 20,100.00 | 20,100.00 | 366,969 |
| 2025-06-09 | 20,250.00 | 20,600.00 | 19,720.00 | 20,150.00 | 20,150.00 | 519,598 |
| 2025-06-05 | 19,390.00 | 20,250.00 | 19,280.00 | 19,900.00 | 19,900.00 | 512,426 |
| 2025-06-04 | 20,000.00 | 20,350.00 | 18,990.00 | 19,450.00 | 19,450.00 | 696,153 |
| 2025-06-02 | 19,400.00 | 19,570.00 | 18,640.00 | 19,210.00 | 19,210.00 | 481,334 |
| 2025-05-30 | 19,270.00 | 19,270.00 | 18,450.00 | 19,220.00 | 19,220.00 | 735,956 |
| 2025-05-29 | 18,000.00 | 18,700.00 | 18,000.00 | 18,470.00 | 18,470.00 | 580,194 |
| 2025-05-28 | 18,160.00 | 18,290.00 | 17,740.00 | 17,810.00 | 17,810.00 | 379,238 |
| 2025-05-27 | 18,380.00 | 18,490.00 | 17,750.00 | 18,000.00 | 18,000.00 | 540,413 |
| 2025-05-26 | 18,660.00 | 19,080.00 | 18,050.00 | 18,250.00 | 18,250.00 | 553,087 |
| 2025-05-23 | 18,150.00 | 19,370.00 | 17,610.00 | 19,050.00 | 19,050.00 | 940,286 |
| 2025-05-22 | 19,390.00 | 19,560.00 | 18,510.00 | 18,770.00 | 18,770.00 | 879,652 |
| 2025-05-21 | 21,000.00 | 21,000.00 | 19,920.00 | 19,960.00 | 19,960.00 | 620,266 |
| 2025-05-20 | 19,760.00 | 21,300.00 | 19,210.00 | 21,050.00 | 21,050.00 | 1,355,886 |
| 2025-05-19 | 21,450.00 | 22,150.00 | 19,920.00 | 20,450.00 | 20,450.00 | 1,908,043 |
| 2025-05-16 | 19,000.00 | 20,300.00 | 18,800.00 | 19,700.00 | 19,700.00 | 1,365,143 |
| 2025-05-15 | 20,100.00 | 20,100.00 | 18,350.00 | 18,700.00 | 18,700.00 | 1,446,169 |
| 2025-05-14 | 16,150.00 | 20,300.00 | 16,040.00 | 19,840.00 | 19,840.00 | 4,084,885 |
| 2025-05-13 | 15,760.00 | 16,050.00 | 15,500.00 | 15,900.00 | 15,900.00 | 278,914 |
| 2025-05-12 | 15,350.00 | 15,840.00 | 15,300.00 | 15,760.00 | 15,760.00 | 270,834 |
| 2025-05-09 | 15,450.00 | 15,480.00 | 15,110.00 | 15,180.00 | 15,180.00 | 134,606 |
| 2025-05-08 | 14,910.00 | 15,410.00 | 14,700.00 | 15,360.00 | 15,360.00 | 162,041 |
| 2025-05-07 | 14,430.00 | 14,850.00 | 14,280.00 | 14,710.00 | 14,710.00 | 127,111 |
| 2025-05-02 | 14,750.00 | 14,790.00 | 14,370.00 | 14,420.00 | 14,420.00 | 161,564 |
| 2025-04-30 | 15,260.00 | 15,370.00 | 14,790.00 | 15,000.00 | 15,000.00 | 129,198 |
| 2025-04-29 | 15,140.00 | 15,500.00 | 14,980.00 | 15,330.00 | 15,330.00 | 187,992 |
| 2025-04-28 | 15,420.00 | 15,750.00 | 15,140.00 | 15,140.00 | 15,140.00 | 179,616 |
| 2025-04-25 | 15,150.00 | 15,620.00 | 15,130.00 | 15,270.00 | 15,270.00 | 286,690 |
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.