Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,180.00 | 15,380.00 | 14,940.00 | 15,150.00 | 15,150.00 | 228,704 |
| 2025-04-23 | 14,930.00 | 15,180.00 | 14,510.00 | 15,170.00 | 15,170.00 | 336,166 |
| 2025-04-22 | 13,710.00 | 14,740.00 | 13,710.00 | 14,620.00 | 14,620.00 | 241,214 |
| 2025-04-21 | 13,860.00 | 14,090.00 | 13,630.00 | 13,730.00 | 13,730.00 | 58,648 |
| 2025-04-18 | 14,000.00 | 14,050.00 | 13,690.00 | 13,780.00 | 13,780.00 | 49,390 |
| 2025-04-17 | 13,650.00 | 14,100.00 | 13,600.00 | 13,970.00 | 13,970.00 | 90,307 |
| 2025-04-16 | 14,320.00 | 14,480.00 | 13,560.00 | 13,670.00 | 13,670.00 | 82,276 |
| 2025-04-15 | 13,800.00 | 14,360.00 | 13,730.00 | 14,250.00 | 14,250.00 | 156,348 |
| 2025-04-14 | 14,000.00 | 14,000.00 | 13,520.00 | 13,930.00 | 13,930.00 | 134,811 |
| 2025-04-11 | 12,820.00 | 13,980.00 | 12,710.00 | 13,850.00 | 13,850.00 | 263,568 |
| 2025-04-10 | 12,560.00 | 12,920.00 | 12,510.00 | 12,890.00 | 12,890.00 | 141,383 |
| 2025-04-09 | 12,140.00 | 12,700.00 | 12,070.00 | 12,160.00 | 12,160.00 | 128,274 |
| 2025-04-08 | 12,570.00 | 12,800.00 | 12,150.00 | 12,330.00 | 12,330.00 | 111,247 |
| 2025-04-07 | 12,940.00 | 13,090.00 | 12,140.00 | 12,220.00 | 12,220.00 | 310,880 |
| 2025-04-04 | 12,840.00 | 13,590.00 | 12,300.00 | 13,510.00 | 13,510.00 | 173,073 |
| 2025-04-03 | 12,500.00 | 12,800.00 | 12,400.00 | 12,790.00 | 12,790.00 | 125,846 |
| 2025-04-02 | 12,830.00 | 13,090.00 | 12,710.00 | 12,830.00 | 12,830.00 | 95,558 |
| 2025-04-01 | 12,590.00 | 13,030.00 | 12,380.00 | 12,760.00 | 12,760.00 | 113,630 |
| 2025-03-31 | 12,900.00 | 12,900.00 | 12,210.00 | 12,250.00 | 12,250.00 | 211,971 |
| 2025-03-28 | 13,180.00 | 13,500.00 | 12,730.00 | 12,900.00 | 12,900.00 | 176,812 |
| 2025-03-27 | 13,360.00 | 13,480.00 | 13,010.00 | 13,180.00 | 13,180.00 | 140,697 |
| 2025-03-26 | 14,300.00 | 14,340.00 | 13,260.00 | 13,360.00 | 13,360.00 | 390,625 |
| 2025-03-25 | 14,150.00 | 14,450.00 | 14,150.00 | 14,340.00 | 14,340.00 | 65,360 |
| 2025-03-24 | 14,190.00 | 14,380.00 | 14,000.00 | 14,300.00 | 14,300.00 | 101,137 |
| 2025-03-21 | 14,450.00 | 14,620.00 | 13,870.00 | 14,240.00 | 14,240.00 | 259,982 |
| 2025-03-20 | 14,620.00 | 14,900.00 | 14,500.00 | 14,620.00 | 14,620.00 | 59,886 |
| 2025-03-19 | 14,450.00 | 14,950.00 | 14,450.00 | 14,620.00 | 14,620.00 | 68,391 |
| 2025-03-18 | 14,860.00 | 15,000.00 | 14,560.00 | 14,610.00 | 14,610.00 | 134,325 |
| 2025-03-17 | 15,000.00 | 15,070.00 | 14,750.00 | 14,950.00 | 14,950.00 | 85,925 |
| 2025-03-14 | 14,940.00 | 15,010.00 | 14,680.00 | 14,870.00 | 14,870.00 | 121,728 |
| 2025-03-13 | 15,490.00 | 15,490.00 | 14,700.00 | 14,960.00 | 14,960.00 | 169,479 |
| 2025-03-12 | 15,160.00 | 15,700.00 | 14,950.00 | 15,320.00 | 15,320.00 | 212,170 |
| 2025-03-11 | 15,190.00 | 15,630.00 | 14,710.00 | 15,190.00 | 15,190.00 | 164,682 |
| 2025-03-10 | 15,480.00 | 16,000.00 | 15,070.00 | 15,340.00 | 15,340.00 | 246,448 |
| 2025-03-07 | 14,700.00 | 15,700.00 | 14,480.00 | 15,480.00 | 15,480.00 | 308,626 |
| 2025-03-06 | 16,190.00 | 16,190.00 | 14,580.00 | 14,680.00 | 14,680.00 | 524,402 |
| 2025-03-05 | 15,220.00 | 16,200.00 | 15,070.00 | 16,000.00 | 16,000.00 | 648,433 |
| 2025-03-04 | 15,410.00 | 15,710.00 | 14,900.00 | 15,500.00 | 15,500.00 | 243,739 |
| 2025-02-28 | 15,310.00 | 15,670.00 | 14,800.00 | 15,400.00 | 15,400.00 | 353,904 |
| 2025-02-27 | 14,830.00 | 15,370.00 | 14,810.00 | 15,320.00 | 15,320.00 | 243,267 |
| 2025-02-26 | 14,600.00 | 14,940.00 | 14,600.00 | 14,720.00 | 14,720.00 | 101,465 |
| 2025-02-25 | 15,030.00 | 15,030.00 | 14,530.00 | 14,680.00 | 14,680.00 | 151,996 |
| 2025-02-24 | 15,120.00 | 15,160.00 | 14,840.00 | 15,130.00 | 15,130.00 | 139,676 |
| 2025-02-21 | 14,680.00 | 15,390.00 | 14,400.00 | 15,160.00 | 15,160.00 | 287,370 |
| 2025-02-20 | 15,270.00 | 15,290.00 | 14,580.00 | 14,670.00 | 14,670.00 | 227,102 |
| 2025-02-19 | 15,170.00 | 15,740.00 | 15,070.00 | 15,270.00 | 15,270.00 | 503,039 |
| 2025-02-18 | 14,820.00 | 15,230.00 | 14,550.00 | 15,020.00 | 15,020.00 | 523,897 |
| 2025-02-17 | 14,450.00 | 14,820.00 | 14,300.00 | 14,620.00 | 14,620.00 | 254,892 |
| 2025-02-14 | 14,350.00 | 14,550.00 | 13,890.00 | 14,300.00 | 14,300.00 | 268,155 |
| 2025-02-13 | 14,220.00 | 14,500.00 | 13,710.00 | 14,350.00 | 14,350.00 | 429,546 |
| 2025-02-12 | 12,730.00 | 14,480.00 | 12,530.00 | 14,200.00 | 14,200.00 | 1,022,474 |
| 2025-02-11 | 12,700.00 | 12,750.00 | 12,320.00 | 12,660.00 | 12,660.00 | 123,163 |
| 2025-02-10 | 12,120.00 | 12,650.00 | 12,000.00 | 12,440.00 | 12,440.00 | 123,636 |
| 2025-02-07 | 12,240.00 | 12,590.00 | 12,100.00 | 12,260.00 | 12,260.00 | 124,380 |
| 2025-02-06 | 11,860.00 | 12,300.00 | 11,820.00 | 12,240.00 | 12,240.00 | 167,420 |
| 2025-02-05 | 12,050.00 | 12,150.00 | 11,810.00 | 11,860.00 | 11,860.00 | 161,854 |
| 2025-02-04 | 12,150.00 | 12,260.00 | 11,890.00 | 11,920.00 | 11,920.00 | 142,998 |
| 2025-02-03 | 12,150.00 | 12,170.00 | 11,880.00 | 12,150.00 | 12,150.00 | 121,095 |
| 2025-01-31 | 12,540.00 | 12,700.00 | 12,010.00 | 12,150.00 | 12,150.00 | 207,081 |
| 2025-01-24 | 12,340.00 | 12,800.00 | 12,270.00 | 12,500.00 | 12,500.00 | 131,852 |
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.