Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 12,950.00 | 13,000.00 | 11,670.00 | 12,300.00 | 12,300.00 | 322,107 |
| 2025-01-22 | 13,100.00 | 13,200.00 | 12,810.00 | 12,890.00 | 12,890.00 | 284,325 |
| 2025-01-21 | 14,100.00 | 14,100.00 | 12,900.00 | 13,100.00 | 13,100.00 | 428,277 |
| 2025-01-20 | 13,900.00 | 14,080.00 | 13,650.00 | 14,010.00 | 14,010.00 | 105,658 |
| 2025-01-17 | 13,920.00 | 14,050.00 | 13,600.00 | 13,860.00 | 13,860.00 | 93,935 |
| 2025-01-16 | 14,180.00 | 14,180.00 | 13,820.00 | 13,920.00 | 13,920.00 | 140,735 |
| 2025-01-15 | 14,200.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | 133,474 |
| 2025-01-14 | 13,270.00 | 14,200.00 | 13,270.00 | 14,050.00 | 14,050.00 | 268,794 |
| 2025-01-13 | 13,700.00 | 13,700.00 | 13,200.00 | 13,270.00 | 13,270.00 | 81,372 |
| 2025-01-10 | 13,700.00 | 14,050.00 | 13,220.00 | 13,550.00 | 13,550.00 | 158,866 |
| 2025-01-09 | 13,600.00 | 13,600.00 | 13,240.00 | 13,550.00 | 13,550.00 | 76,460 |
| 2025-01-08 | 13,870.00 | 13,940.00 | 13,480.00 | 13,480.00 | 13,480.00 | 135,306 |
| 2025-01-07 | 13,990.00 | 14,000.00 | 13,510.00 | 13,860.00 | 13,860.00 | 139,355 |
| 2025-01-06 | 13,650.00 | 14,100.00 | 13,650.00 | 13,870.00 | 13,870.00 | 176,058 |
| 2025-01-03 | 13,390.00 | 14,000.00 | 13,240.00 | 13,650.00 | 13,650.00 | 210,997 |
| 2025-01-02 | 12,870.00 | 13,550.00 | 12,870.00 | 13,390.00 | 13,390.00 | 104,986 |
| 2024-12-30 | 12,790.00 | 13,030.00 | 12,730.00 | 12,870.00 | 12,870.00 | 80,988 |
| 2024-12-27 | 13,100.00 | 13,290.00 | 12,770.00 | 12,920.00 | 12,920.00 | 112,832 |
| 2024-12-26 | 13,440.00 | 13,900.00 | 13,340.00 | 13,360.00 | 13,360.00 | 175,290 |
| 2024-12-24 | 13,370.00 | 13,500.00 | 13,220.00 | 13,430.00 | 13,430.00 | 141,521 |
| 2024-12-23 | 13,500.00 | 13,650.00 | 13,120.00 | 13,410.00 | 13,410.00 | 295,602 |
| 2024-12-20 | 13,030.00 | 14,000.00 | 12,430.00 | 13,540.00 | 13,540.00 | 853,040 |
| 2024-12-19 | 12,450.00 | 12,760.00 | 12,190.00 | 12,620.00 | 12,620.00 | 70,129 |
| 2024-12-18 | 12,940.00 | 12,940.00 | 12,530.00 | 12,700.00 | 12,700.00 | 159,723 |
| 2024-12-17 | 12,590.00 | 13,000.00 | 12,440.00 | 12,750.00 | 12,750.00 | 158,830 |
| 2024-12-16 | 13,000.00 | 13,220.00 | 12,650.00 | 12,670.00 | 12,670.00 | 126,790 |
| 2024-12-13 | 12,670.00 | 12,900.00 | 12,570.00 | 12,810.00 | 12,810.00 | 122,827 |
| 2024-12-12 | 12,300.00 | 12,950.00 | 12,130.00 | 12,670.00 | 12,670.00 | 248,372 |
| 2024-12-11 | 11,370.00 | 12,420.00 | 11,370.00 | 12,300.00 | 12,300.00 | 258,586 |
| 2024-12-10 | 11,460.00 | 11,990.00 | 11,460.00 | 11,720.00 | 11,720.00 | 131,054 |
| 2024-12-09 | 11,510.00 | 11,930.00 | 11,350.00 | 11,630.00 | 11,630.00 | 233,992 |
| 2024-12-06 | 12,400.00 | 12,570.00 | 11,410.00 | 12,070.00 | 12,070.00 | 306,405 |
| 2024-12-05 | 12,500.00 | 12,900.00 | 12,010.00 | 12,430.00 | 12,430.00 | 463,537 |
| 2024-12-04 | 11,160.00 | 12,630.00 | 11,130.00 | 12,430.00 | 12,430.00 | 791,656 |
| 2024-12-03 | 11,300.00 | 11,530.00 | 11,260.00 | 11,530.00 | 11,530.00 | 78,894 |
| 2024-12-02 | 11,570.00 | 11,760.00 | 11,110.00 | 11,260.00 | 11,260.00 | 124,906 |
| 2024-11-29 | 12,000.00 | 12,000.00 | 11,520.00 | 11,570.00 | 11,570.00 | 163,233 |
| 2024-11-28 | 12,250.00 | 12,250.00 | 11,850.00 | 11,900.00 | 11,900.00 | 100,978 |
| 2024-11-27 | 11,950.00 | 12,250.00 | 11,760.00 | 11,980.00 | 11,980.00 | 168,310 |
| 2024-11-26 | 11,640.00 | 12,120.00 | 11,640.00 | 11,980.00 | 11,980.00 | 366,811 |
| 2024-11-25 | 11,270.00 | 11,910.00 | 11,270.00 | 11,590.00 | 11,590.00 | 297,818 |
| 2024-11-22 | 11,310.00 | 11,540.00 | 11,210.00 | 11,260.00 | 11,260.00 | 158,494 |
| 2024-11-21 | 11,510.00 | 11,680.00 | 11,400.00 | 11,410.00 | 11,410.00 | 81,548 |
| 2024-11-20 | 11,840.00 | 11,910.00 | 11,500.00 | 11,510.00 | 11,510.00 | 212,601 |
| 2024-11-19 | 11,810.00 | 12,000.00 | 11,650.00 | 11,910.00 | 11,910.00 | 175,446 |
| 2024-11-18 | 11,760.00 | 12,090.00 | 11,570.00 | 11,900.00 | 11,900.00 | 193,629 |
| 2024-11-15 | 12,350.00 | 12,680.00 | 11,370.00 | 11,760.00 | 11,760.00 | 879,694 |
| 2024-11-14 | 13,160.00 | 13,300.00 | 12,500.00 | 12,690.00 | 12,690.00 | 232,278 |
| 2024-11-13 | 13,950.00 | 13,950.00 | 13,250.00 | 13,250.00 | 13,250.00 | 181,550 |
| 2024-11-12 | 14,380.00 | 14,750.00 | 13,910.00 | 13,990.00 | 13,990.00 | 284,879 |
| 2024-11-11 | 12,860.00 | 14,710.00 | 12,860.00 | 14,380.00 | 14,380.00 | 962,419 |
| 2024-11-08 | 13,220.00 | 13,330.00 | 12,870.00 | 12,910.00 | 12,910.00 | 168,814 |
| 2024-11-07 | 12,740.00 | 13,210.00 | 12,440.00 | 13,080.00 | 13,080.00 | 159,445 |
| 2024-11-06 | 13,740.00 | 13,740.00 | 12,750.00 | 12,980.00 | 12,980.00 | 244,596 |
| 2024-11-05 | 13,650.00 | 13,720.00 | 13,210.00 | 13,380.00 | 13,380.00 | 87,930 |
| 2024-11-04 | 13,080.00 | 13,630.00 | 13,070.00 | 13,520.00 | 13,520.00 | 197,727 |
| 2024-11-01 | 13,410.00 | 13,700.00 | 13,010.00 | 13,080.00 | 13,080.00 | 125,326 |
| 2024-10-31 | 13,230.00 | 13,500.00 | 13,060.00 | 13,410.00 | 13,410.00 | 166,263 |
| 2024-10-30 | 13,210.00 | 13,370.00 | 13,020.00 | 13,230.00 | 13,230.00 | 101,412 |
| 2024-10-29 | 12,740.00 | 13,240.00 | 12,640.00 | 13,220.00 | 13,220.00 | 159,045 |
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.