Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 10,270.00 | 11,000.00 | 10,270.00 | 10,970.00 | 10,970.00 | 248,104 |
| 2026-10-16 | 10,250.00 | 10,800.00 | 10,120.00 | 10,610.00 | 10,610.00 | 359,180 |
| 2026-10-15 | 10,550.00 | 10,720.00 | 9,960.00 | 10,200.00 | 10,200.00 | 575,433 |
| 2026-10-14 | 10,920.00 | 11,270.00 | 10,920.00 | 11,090.00 | 11,090.00 | 254,889 |
| 2026-10-13 | 11,000.00 | 11,330.00 | 10,720.00 | 10,990.00 | 10,990.00 | 461,201 |
| 2026-10-12 | 11,870.00 | 12,160.00 | 11,420.00 | 11,440.00 | 11,440.00 | 372,048 |
| 2026-10-08 | 12,560.00 | 12,560.00 | 12,010.00 | 12,100.00 | 12,100.00 | 375,060 |
| 2026-10-07 | 12,830.00 | 12,970.00 | 12,370.00 | 12,400.00 | 12,400.00 | 498,781 |
| 2026-10-06 | 12,070.00 | 12,850.00 | 12,010.00 | 12,810.00 | 12,810.00 | 917,524 |
| 2026-10-02 | 12,070.00 | 12,120.00 | 11,880.00 | 11,990.00 | 11,990.00 | 320,634 |
| 2026-10-01 | 11,840.00 | 12,000.00 | 11,650.00 | 11,970.00 | 11,970.00 | 367,595 |
| 2026-09-30 | 11,550.00 | 11,940.00 | 11,550.00 | 11,680.00 | 11,680.00 | 295,929 |
| 2026-09-29 | 11,750.00 | 11,820.00 | 11,400.00 | 11,540.00 | 11,540.00 | 319,922 |
| 2026-09-28 | 11,360.00 | 11,830.00 | 11,360.00 | 11,710.00 | 11,710.00 | 443,510 |
| 2026-09-23 | 11,550.00 | 11,660.00 | 11,250.00 | 11,360.00 | 11,360.00 | 396,487 |
| 2026-09-22 | 11,590.00 | 11,770.00 | 11,520.00 | 11,540.00 | 11,540.00 | 345,190 |
| 2026-09-21 | 11,980.00 | 12,000.00 | 11,570.00 | 11,570.00 | 11,570.00 | 539,189 |
| 2026-09-18 | 12,000.00 | 12,190.00 | 11,860.00 | 11,920.00 | 11,920.00 | 486,981 |
| 2026-09-17 | 11,900.00 | 12,100.00 | 11,870.00 | 11,870.00 | 11,870.00 | 424,056 |
| 2026-09-16 | 12,120.00 | 12,240.00 | 11,880.00 | 11,970.00 | 11,970.00 | 424,020 |
| 2026-09-15 | 12,170.00 | 12,400.00 | 12,100.00 | 12,150.00 | 12,150.00 | 386,560 |
| 2026-09-14 | 12,480.00 | 12,480.00 | 12,160.00 | 12,320.00 | 12,320.00 | 471,778 |
| 2026-09-11 | 12,710.00 | 12,950.00 | 12,460.00 | 12,480.00 | 12,480.00 | 663,570 |
| 2026-09-10 | 13,000.00 | 13,010.00 | 12,440.00 | 12,890.00 | 12,890.00 | 723,446 |
| 2026-09-09 | 13,010.00 | 13,260.00 | 12,970.00 | 13,010.00 | 13,010.00 | 585,306 |
| 2026-09-08 | 13,230.00 | 13,450.00 | 12,890.00 | 12,890.00 | 12,890.00 | 848,438 |
| 2026-09-07 | 13,860.00 | 13,940.00 | 13,100.00 | 13,190.00 | 13,190.00 | 1,062,348 |
| 2026-09-04 | 12,900.00 | 14,100.00 | 12,660.00 | 13,860.00 | 13,860.00 | 2,486,936 |
| 2026-09-03 | 12,110.00 | 14,280.00 | 12,020.00 | 12,900.00 | 12,900.00 | 7,896,393 |
| 2026-09-02 | 12,290.00 | 12,350.00 | 11,910.00 | 12,000.00 | 12,000.00 | 705,428 |
| 2026-09-01 | 13,350.00 | 13,450.00 | 12,190.00 | 12,450.00 | 12,450.00 | 2,522,743 |
| 2026-08-31 | 13,700.00 | 15,000.00 | 13,200.00 | 13,800.00 | 13,800.00 | 2,531,463 |
| 2026-08-28 | 13,920.00 | 14,180.00 | 13,580.00 | 13,830.00 | 13,830.00 | 474,426 |
| 2026-08-27 | 13,580.00 | 14,030.00 | 13,370.00 | 13,920.00 | 13,920.00 | 549,091 |
| 2026-08-26 | 13,380.00 | 13,630.00 | 13,170.00 | 13,440.00 | 13,440.00 | 377,592 |
| 2026-08-25 | 12,780.00 | 13,470.00 | 12,550.00 | 13,380.00 | 13,380.00 | 385,335 |
| 2026-08-24 | 13,030.00 | 13,200.00 | 12,930.00 | 13,000.00 | 13,000.00 | 301,708 |
| 2026-08-21 | 13,600.00 | 13,600.00 | 12,600.00 | 13,030.00 | 13,030.00 | 432,724 |
| 2026-08-20 | 13,570.00 | 14,020.00 | 13,470.00 | 13,660.00 | 13,660.00 | 407,445 |
| 2026-08-19 | 13,470.00 | 13,840.00 | 13,010.00 | 13,440.00 | 13,440.00 | 316,369 |
| 2026-08-18 | 14,500.00 | 14,520.00 | 13,660.00 | 13,730.00 | 13,730.00 | 760,759 |
| 2026-08-14 | 14,450.00 | 15,100.00 | 14,370.00 | 14,440.00 | 14,440.00 | 1,252,801 |
| 2026-08-13 | 14,340.00 | 14,830.00 | 14,180.00 | 14,340.00 | 14,340.00 | 1,342,450 |
| 2026-08-12 | 14,050.00 | 14,990.00 | 13,810.00 | 14,250.00 | 14,250.00 | 1,409,206 |
| 2026-08-11 | 14,070.00 | 14,250.00 | 13,510.00 | 13,980.00 | 13,980.00 | 598,309 |
| 2026-08-10 | 13,430.00 | 14,060.00 | 13,410.00 | 14,000.00 | 14,000.00 | 665,303 |
| 2026-08-07 | 13,900.00 | 14,170.00 | 13,070.00 | 13,430.00 | 13,430.00 | 720,745 |
| 2026-08-06 | 13,840.00 | 14,000.00 | 13,210.00 | 13,710.00 | 13,710.00 | 638,623 |
| 2026-08-05 | 13,420.00 | 14,210.00 | 13,190.00 | 13,820.00 | 13,820.00 | 1,299,653 |
| 2026-08-04 | 12,900.00 | 13,450.00 | 12,780.00 | 13,190.00 | 13,190.00 | 1,667,899 |
| 2026-08-03 | 12,500.00 | 12,790.00 | 11,950.00 | 12,650.00 | 12,650.00 | 733,710 |
| 2026-07-31 | 12,170.00 | 12,750.00 | 12,100.00 | 12,520.00 | 12,520.00 | 1,746,604 |
| 2026-07-30 | 11,010.00 | 12,650.00 | 11,010.00 | 11,750.00 | 11,750.00 | 1,276,952 |
| 2026-07-29 | 12,630.00 | 13,150.00 | 11,530.00 | 11,700.00 | 11,700.00 | 1,892,357 |
| 2026-07-28 | 14,140.00 | 14,460.00 | 12,600.00 | 12,630.00 | 12,630.00 | 2,509,056 |
| 2026-07-27 | 18,000.00 | 18,500.00 | 14,650.00 | 14,830.00 | 14,830.00 | 4,329,369 |
| 2026-07-24 | 16,940.00 | 20,850.00 | 16,330.00 | 18,350.00 | 18,350.00 | 20,219,380 |
| 2026-07-23 | 14,430.00 | 18,590.00 | 14,430.00 | 17,260.00 | 17,260.00 | 12,477,284 |
| 2026-07-22 | 13,630.00 | 15,400.00 | 13,600.00 | 14,430.00 | 14,430.00 | 2,492,445 |
| 2026-07-21 | 12,730.00 | 13,690.00 | 12,570.00 | 13,430.00 | 13,430.00 | 648,402 |
Page 1 of 21 · 1,226 trading daysOlder →
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.