Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,575.00 | 1,787.00 | 1,550.00 | 1,669.00 | 1,669.00 | 5,605,670 |
| 2026-10-16 | 1,520.00 | 1,623.00 | 1,510.00 | 1,579.00 | 1,579.00 | 560,147 |
| 2026-10-15 | 1,530.00 | 1,575.00 | 1,488.00 | 1,503.00 | 1,503.00 | 667,621 |
| 2026-10-14 | 1,626.00 | 1,640.00 | 1,590.00 | 1,595.00 | 1,595.00 | 439,385 |
| 2026-10-13 | 1,598.00 | 1,650.00 | 1,562.00 | 1,619.00 | 1,619.00 | 755,953 |
| 2026-10-12 | 1,740.00 | 1,771.00 | 1,620.00 | 1,645.00 | 1,645.00 | 1,627,050 |
| 2026-10-08 | 1,625.00 | 1,997.00 | 1,625.00 | 1,720.00 | 1,720.00 | 20,688,160 |
| 2026-10-07 | 1,630.00 | 1,630.00 | 1,580.00 | 1,605.00 | 1,605.00 | 310,241 |
| 2026-10-06 | 1,685.00 | 1,692.00 | 1,606.00 | 1,620.00 | 1,620.00 | 638,585 |
| 2026-10-02 | 1,648.00 | 1,700.00 | 1,648.00 | 1,681.00 | 1,681.00 | 737,833 |
| 2026-10-01 | 1,571.00 | 1,687.00 | 1,571.00 | 1,648.00 | 1,648.00 | 731,620 |
| 2026-09-30 | 1,561.00 | 1,612.00 | 1,561.00 | 1,590.00 | 1,590.00 | 389,468 |
| 2026-09-29 | 1,621.00 | 1,638.00 | 1,520.00 | 1,556.00 | 1,556.00 | 887,239 |
| 2026-09-28 | 1,637.00 | 1,668.00 | 1,623.00 | 1,632.00 | 1,632.00 | 738,299 |
| 2026-09-23 | 1,583.00 | 1,826.00 | 1,564.00 | 1,637.00 | 1,637.00 | 9,059,094 |
| 2026-09-22 | 1,549.00 | 1,730.00 | 1,466.00 | 1,602.00 | 1,602.00 | 2,204,423 |
| 2026-09-21 | 1,621.00 | 1,630.00 | 1,548.00 | 1,549.00 | 1,549.00 | 534,297 |
| 2026-09-18 | 1,647.00 | 1,668.00 | 1,583.00 | 1,621.00 | 1,621.00 | 502,667 |
| 2026-09-17 | 1,629.00 | 1,657.00 | 1,615.00 | 1,621.00 | 1,621.00 | 282,359 |
| 2026-09-16 | 1,712.00 | 1,712.00 | 1,620.00 | 1,628.00 | 1,628.00 | 376,917 |
| 2026-09-15 | 1,632.00 | 1,724.00 | 1,632.00 | 1,695.00 | 1,695.00 | 422,663 |
| 2026-09-14 | 1,685.00 | 1,740.00 | 1,666.00 | 1,686.00 | 1,686.00 | 652,610 |
| 2026-09-11 | 1,699.00 | 1,738.00 | 1,674.00 | 1,715.00 | 1,715.00 | 494,920 |
| 2026-09-10 | 1,672.00 | 1,708.00 | 1,620.00 | 1,705.00 | 1,705.00 | 553,693 |
| 2026-09-09 | 1,697.00 | 1,734.00 | 1,660.00 | 1,670.00 | 1,670.00 | 509,519 |
| 2026-09-08 | 1,740.00 | 1,745.00 | 1,707.00 | 1,709.00 | 1,709.00 | 539,962 |
| 2026-09-07 | 1,740.00 | 1,799.00 | 1,689.00 | 1,742.00 | 1,742.00 | 1,062,243 |
| 2026-09-04 | 1,660.00 | 1,785.00 | 1,660.00 | 1,730.00 | 1,730.00 | 2,047,022 |
| 2026-09-03 | 1,638.00 | 1,850.00 | 1,610.00 | 1,649.00 | 1,649.00 | 4,299,048 |
| 2026-09-02 | 1,671.00 | 1,680.00 | 1,600.00 | 1,637.00 | 1,637.00 | 440,150 |
| 2026-09-01 | 1,661.00 | 1,706.00 | 1,617.00 | 1,688.00 | 1,688.00 | 1,002,267 |
| 2026-08-31 | 1,658.00 | 1,685.00 | 1,603.00 | 1,659.00 | 1,659.00 | 747,541 |
| 2026-08-28 | 1,570.00 | 1,674.00 | 1,544.00 | 1,660.00 | 1,660.00 | 1,818,265 |
| 2026-08-27 | 1,527.00 | 1,555.00 | 1,504.00 | 1,542.00 | 1,542.00 | 496,277 |
| 2026-08-26 | 1,523.00 | 1,550.00 | 1,488.00 | 1,527.00 | 1,527.00 | 571,232 |
| 2026-08-25 | 1,520.00 | 1,555.00 | 1,460.00 | 1,547.00 | 1,547.00 | 540,169 |
| 2026-08-24 | 1,473.00 | 1,528.00 | 1,458.00 | 1,480.00 | 1,480.00 | 573,794 |
| 2026-08-21 | 1,526.00 | 1,549.00 | 1,462.00 | 1,473.00 | 1,473.00 | 774,335 |
| 2026-08-20 | 1,580.00 | 1,580.00 | 1,523.00 | 1,523.00 | 1,523.00 | 739,390 |
| 2026-08-19 | 1,532.00 | 1,687.00 | 1,501.00 | 1,549.00 | 1,549.00 | 1,813,475 |
| 2026-08-18 | 1,681.00 | 1,681.00 | 1,549.00 | 1,553.00 | 1,553.00 | 1,799,994 |
| 2026-08-14 | 1,609.00 | 1,845.00 | 1,605.00 | 1,667.00 | 1,667.00 | 12,014,963 |
| 2026-08-13 | 1,544.00 | 1,884.00 | 1,501.00 | 1,609.00 | 1,609.00 | 11,399,567 |
| 2026-08-12 | 1,542.00 | 1,585.00 | 1,491.00 | 1,544.00 | 1,544.00 | 1,225,399 |
| 2026-08-11 | 1,512.00 | 1,605.00 | 1,477.00 | 1,541.00 | 1,541.00 | 2,139,006 |
| 2026-08-10 | 1,525.00 | 1,530.00 | 1,481.00 | 1,503.00 | 1,503.00 | 1,020,146 |
| 2026-08-07 | 1,534.00 | 1,610.00 | 1,463.00 | 1,492.00 | 1,492.00 | 2,497,255 |
| 2026-08-06 | 1,576.00 | 1,650.00 | 1,486.00 | 1,534.00 | 1,534.00 | 4,536,735 |
| 2026-08-05 | 1,700.00 | 1,858.00 | 1,578.00 | 1,594.00 | 1,594.00 | 16,197,307 |
| 2026-08-04 | 1,280.00 | 1,664.00 | 1,220.00 | 1,664.00 | 1,664.00 | 7,070,748 |
| 2026-08-03 | 1,290.00 | 1,338.00 | 1,251.00 | 1,280.00 | 1,280.00 | 1,112,322 |
| 2026-07-31 | 1,286.00 | 1,388.00 | 1,264.00 | 1,268.00 | 1,268.00 | 1,532,248 |
| 2026-07-30 | 1,302.00 | 1,422.00 | 1,190.00 | 1,236.00 | 1,236.00 | 1,403,295 |
| 2026-07-29 | 1,521.00 | 1,599.00 | 1,306.00 | 1,357.00 | 1,357.00 | 1,835,083 |
| 2026-07-28 | 1,570.00 | 1,574.00 | 1,460.00 | 1,496.00 | 1,496.00 | 1,402,951 |
| 2026-07-27 | 1,650.00 | 1,710.00 | 1,570.00 | 1,621.00 | 1,621.00 | 1,416,347 |
| 2026-07-24 | 1,867.00 | 1,867.00 | 1,636.00 | 1,650.00 | 1,650.00 | 2,178,280 |
| 2026-07-23 | 1,890.00 | 1,955.00 | 1,850.00 | 1,874.00 | 1,874.00 | 2,153,948 |
| 2026-07-22 | 1,935.00 | 2,150.00 | 1,851.00 | 1,862.00 | 1,862.00 | 4,926,824 |
| 2026-07-21 | 2,045.00 | 2,100.00 | 1,863.00 | 1,879.00 | 1,879.00 | 4,961,655 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.