Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 12,470.00 | 12,800.00 | 12,410.00 | 12,720.00 | 12,720.00 | 132,951 |
| 2024-10-25 | 12,870.00 | 13,070.00 | 12,450.00 | 12,470.00 | 12,470.00 | 205,646 |
| 2024-10-24 | 13,220.00 | 13,220.00 | 12,850.00 | 12,970.00 | 12,970.00 | 125,041 |
| 2024-10-23 | 13,280.00 | 13,500.00 | 12,860.00 | 13,170.00 | 13,170.00 | 186,139 |
| 2024-10-22 | 14,400.00 | 14,540.00 | 13,080.00 | 13,250.00 | 13,250.00 | 531,569 |
| 2024-10-21 | 14,540.00 | 15,150.00 | 14,380.00 | 14,380.00 | 14,380.00 | 188,849 |
| 2024-10-18 | 14,760.00 | 14,760.00 | 14,110.00 | 14,280.00 | 14,280.00 | 159,970 |
| 2024-10-17 | 14,850.00 | 14,890.00 | 14,570.00 | 14,620.00 | 14,620.00 | 125,098 |
| 2024-10-16 | 15,000.00 | 15,030.00 | 14,770.00 | 14,850.00 | 14,850.00 | 144,431 |
| 2024-10-15 | 14,630.00 | 15,040.00 | 14,450.00 | 15,010.00 | 15,010.00 | 156,755 |
| 2024-10-14 | 14,340.00 | 14,660.00 | 14,200.00 | 14,630.00 | 14,630.00 | 164,924 |
| 2024-10-11 | 14,400.00 | 14,650.00 | 14,200.00 | 14,260.00 | 14,260.00 | 284,048 |
| 2024-10-10 | 15,660.00 | 15,660.00 | 14,530.00 | 14,550.00 | 14,550.00 | 421,309 |
| 2024-10-08 | 14,700.00 | 15,860.00 | 14,700.00 | 15,630.00 | 15,630.00 | 381,796 |
| 2024-10-07 | 15,010.00 | 15,470.00 | 14,790.00 | 14,920.00 | 14,920.00 | 174,205 |
| 2024-10-04 | 15,190.00 | 15,330.00 | 14,990.00 | 14,990.00 | 14,990.00 | 110,694 |
| 2024-10-02 | 14,890.00 | 15,400.00 | 14,710.00 | 15,190.00 | 15,190.00 | 167,025 |
| 2024-09-30 | 15,330.00 | 15,430.00 | 14,960.00 | 14,960.00 | 14,960.00 | 113,228 |
| 2024-09-27 | 15,630.00 | 15,640.00 | 15,220.00 | 15,300.00 | 15,300.00 | 147,949 |
| 2024-09-26 | 15,570.00 | 15,700.00 | 15,210.00 | 15,600.00 | 15,600.00 | 159,675 |
| 2024-09-25 | 16,050.00 | 16,080.00 | 15,350.00 | 15,520.00 | 15,520.00 | 200,328 |
| 2024-09-24 | 15,520.00 | 16,200.00 | 15,520.00 | 16,050.00 | 16,050.00 | 467,884 |
| 2024-09-23 | 15,300.00 | 15,610.00 | 15,290.00 | 15,570.00 | 15,570.00 | 149,660 |
| 2024-09-20 | 15,500.00 | 15,600.00 | 15,150.00 | 15,450.00 | 15,450.00 | 274,414 |
| 2024-09-19 | 15,050.00 | 15,600.00 | 14,400.00 | 15,530.00 | 15,530.00 | 554,004 |
| 2024-09-13 | 14,700.00 | 14,930.00 | 14,520.00 | 14,760.00 | 14,760.00 | 146,727 |
| 2024-09-12 | 14,730.00 | 14,800.00 | 14,300.00 | 14,600.00 | 14,600.00 | 164,222 |
| 2024-09-11 | 13,660.00 | 14,600.00 | 13,660.00 | 14,540.00 | 14,540.00 | 245,930 |
| 2024-09-10 | 13,820.00 | 13,950.00 | 13,590.00 | 13,650.00 | 13,650.00 | 63,298 |
| 2024-09-09 | 13,360.00 | 13,940.00 | 13,350.00 | 13,690.00 | 13,690.00 | 120,015 |
| 2024-09-06 | 14,240.00 | 14,350.00 | 13,730.00 | 13,730.00 | 13,730.00 | 156,513 |
| 2024-09-05 | 14,010.00 | 14,670.00 | 14,010.00 | 14,350.00 | 14,350.00 | 191,749 |
| 2024-09-04 | 13,550.00 | 14,360.00 | 13,520.00 | 14,100.00 | 14,100.00 | 210,752 |
| 2024-09-03 | 14,520.00 | 15,080.00 | 14,520.00 | 14,610.00 | 14,610.00 | 226,992 |
| 2024-09-02 | 14,330.00 | 14,980.00 | 14,150.00 | 14,410.00 | 14,410.00 | 137,434 |
| 2024-08-30 | 14,750.00 | 14,810.00 | 14,260.00 | 14,330.00 | 14,330.00 | 164,422 |
| 2024-08-29 | 14,810.00 | 15,050.00 | 14,710.00 | 14,710.00 | 14,710.00 | 126,682 |
| 2024-08-28 | 15,020.00 | 15,200.00 | 14,830.00 | 14,920.00 | 14,920.00 | 208,299 |
| 2024-08-27 | 15,120.00 | 15,410.00 | 14,690.00 | 14,900.00 | 14,900.00 | 469,607 |
| 2024-08-26 | 14,310.00 | 15,240.00 | 14,310.00 | 15,120.00 | 15,120.00 | 832,532 |
| 2024-08-23 | 14,150.00 | 14,340.00 | 14,000.00 | 14,280.00 | 14,280.00 | 125,213 |
| 2024-08-22 | 14,500.00 | 14,670.00 | 14,120.00 | 14,270.00 | 14,270.00 | 389,539 |
| 2024-08-21 | 14,470.00 | 14,500.00 | 14,050.00 | 14,230.00 | 14,230.00 | 151,095 |
| 2024-08-20 | 14,420.00 | 14,530.00 | 14,050.00 | 14,470.00 | 14,470.00 | 255,471 |
| 2024-08-19 | 14,390.00 | 14,390.00 | 13,930.00 | 14,350.00 | 14,350.00 | 330,457 |
| 2024-08-16 | 14,060.00 | 14,640.00 | 13,630.00 | 14,440.00 | 14,440.00 | 693,973 |
| 2024-08-14 | 13,250.00 | 14,100.00 | 13,150.00 | 14,000.00 | 14,000.00 | 718,130 |
| 2024-08-13 | 13,120.00 | 13,120.00 | 12,770.00 | 13,000.00 | 13,000.00 | 134,840 |
| 2024-08-12 | 12,410.00 | 13,120.00 | 12,410.00 | 13,120.00 | 13,120.00 | 224,465 |
| 2024-08-09 | 12,500.00 | 12,620.00 | 12,230.00 | 12,490.00 | 12,490.00 | 181,664 |
| 2024-08-08 | 11,900.00 | 12,450.00 | 11,670.00 | 12,050.00 | 12,050.00 | 328,053 |
| 2024-08-07 | 11,150.00 | 12,120.00 | 11,150.00 | 12,000.00 | 12,000.00 | 260,562 |
| 2024-08-06 | 10,900.00 | 11,660.00 | 10,900.00 | 11,280.00 | 11,280.00 | 249,822 |
| 2024-08-05 | 12,350.00 | 12,400.00 | 10,300.00 | 10,880.00 | 10,880.00 | 450,975 |
| 2024-08-02 | 12,750.00 | 12,890.00 | 12,510.00 | 12,630.00 | 12,630.00 | 166,324 |
| 2024-08-01 | 12,980.00 | 13,300.00 | 12,820.00 | 13,050.00 | 13,050.00 | 138,176 |
| 2024-07-31 | 12,780.00 | 12,870.00 | 12,690.00 | 12,700.00 | 12,700.00 | 66,843 |
| 2024-07-30 | 12,970.00 | 13,170.00 | 12,780.00 | 12,780.00 | 12,780.00 | 56,877 |
| 2024-07-29 | 12,700.00 | 13,070.00 | 12,700.00 | 12,970.00 | 12,970.00 | 78,828 |
| 2024-07-26 | 12,940.00 | 13,100.00 | 12,660.00 | 12,690.00 | 12,690.00 | 142,728 |
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.