Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,634.00 | 1,697.00 | 1,580.00 | 1,625.00 | 1,625.00 | 84,509 |
| 2024-07-24 | 1,710.00 | 1,710.00 | 1,691.00 | 1,692.00 | 1,692.00 | 34,340 |
| 2024-07-23 | 1,728.00 | 1,737.00 | 1,700.00 | 1,701.00 | 1,701.00 | 49,692 |
| 2024-07-22 | 1,763.00 | 1,777.00 | 1,727.00 | 1,728.00 | 1,728.00 | 88,015 |
| 2024-07-19 | 1,770.00 | 1,785.00 | 1,768.00 | 1,779.00 | 1,779.00 | 42,449 |
| 2024-07-18 | 1,778.00 | 1,790.00 | 1,770.00 | 1,770.00 | 1,770.00 | 46,864 |
| 2024-07-17 | 1,805.00 | 1,810.00 | 1,790.00 | 1,790.00 | 1,790.00 | 49,221 |
| 2024-07-16 | 1,830.00 | 1,870.00 | 1,800.00 | 1,805.00 | 1,805.00 | 195,459 |
| 2024-07-15 | 1,791.00 | 1,795.00 | 1,782.00 | 1,788.00 | 1,788.00 | 35,697 |
| 2024-07-12 | 1,783.00 | 1,795.00 | 1,782.00 | 1,791.00 | 1,791.00 | 17,068 |
| 2024-07-11 | 1,791.00 | 1,795.00 | 1,780.00 | 1,791.00 | 1,791.00 | 53,055 |
| 2024-07-10 | 1,790.00 | 1,794.00 | 1,776.00 | 1,791.00 | 1,791.00 | 65,237 |
| 2024-07-09 | 1,823.00 | 1,823.00 | 1,788.00 | 1,793.00 | 1,793.00 | 48,756 |
| 2024-07-08 | 1,788.00 | 1,800.00 | 1,783.00 | 1,788.00 | 1,788.00 | 38,518 |
| 2024-07-05 | 1,820.00 | 1,820.00 | 1,776.00 | 1,787.00 | 1,787.00 | 62,206 |
| 2024-07-04 | 1,796.00 | 1,810.00 | 1,780.00 | 1,791.00 | 1,791.00 | 81,624 |
| 2024-07-03 | 1,816.00 | 1,829.00 | 1,796.00 | 1,796.00 | 1,796.00 | 82,016 |
| 2024-07-02 | 1,830.00 | 1,860.00 | 1,815.00 | 1,815.00 | 1,815.00 | 79,792 |
| 2024-07-01 | 1,833.00 | 1,833.00 | 1,820.00 | 1,829.00 | 1,829.00 | 41,926 |
| 2024-06-28 | 1,818.00 | 1,845.00 | 1,810.00 | 1,833.00 | 1,833.00 | 67,924 |
| 2024-06-27 | 1,814.00 | 1,827.00 | 1,811.00 | 1,821.00 | 1,821.00 | 22,923 |
| 2024-06-26 | 1,830.00 | 1,845.00 | 1,824.00 | 1,827.00 | 1,827.00 | 57,907 |
| 2024-06-25 | 1,818.00 | 1,835.00 | 1,818.00 | 1,824.00 | 1,824.00 | 52,265 |
| 2024-06-24 | 1,862.00 | 1,864.00 | 1,830.00 | 1,831.00 | 1,831.00 | 79,069 |
| 2024-06-21 | 1,880.00 | 1,895.00 | 1,850.00 | 1,868.00 | 1,868.00 | 159,730 |
| 2024-06-20 | 1,884.00 | 1,899.00 | 1,850.00 | 1,867.00 | 1,867.00 | 242,135 |
| 2024-06-19 | 1,900.00 | 2,080.00 | 1,884.00 | 1,884.00 | 1,884.00 | 3,603,186 |
| 2024-06-18 | 1,825.00 | 1,825.00 | 1,809.00 | 1,819.00 | 1,819.00 | 50,472 |
| 2024-06-17 | 1,806.00 | 1,840.00 | 1,806.00 | 1,815.00 | 1,815.00 | 52,197 |
| 2024-06-14 | 1,820.00 | 1,857.00 | 1,820.00 | 1,823.00 | 1,823.00 | 125,345 |
| 2024-06-13 | 1,858.00 | 1,870.00 | 1,850.00 | 1,857.00 | 1,857.00 | 33,215 |
| 2024-06-12 | 1,871.00 | 1,880.00 | 1,853.00 | 1,857.00 | 1,857.00 | 36,230 |
| 2024-06-11 | 1,894.00 | 1,895.00 | 1,851.00 | 1,871.00 | 1,871.00 | 64,235 |
| 2024-06-10 | 1,868.00 | 1,868.00 | 1,849.00 | 1,852.00 | 1,852.00 | 111,542 |
| 2024-06-07 | 1,870.00 | 1,880.00 | 1,861.00 | 1,873.00 | 1,873.00 | 41,291 |
| 2024-06-05 | 1,880.00 | 1,880.00 | 1,864.00 | 1,869.00 | 1,869.00 | 37,961 |
| 2024-06-04 | 1,895.00 | 1,906.00 | 1,866.00 | 1,870.00 | 1,870.00 | 60,271 |
| 2024-06-03 | 1,886.00 | 1,920.00 | 1,882.00 | 1,888.00 | 1,888.00 | 69,032 |
| 2024-05-31 | 1,883.00 | 1,902.00 | 1,875.00 | 1,886.00 | 1,886.00 | 32,629 |
| 2024-05-30 | 1,906.00 | 1,920.00 | 1,880.00 | 1,880.00 | 1,880.00 | 64,597 |
| 2024-05-29 | 1,948.00 | 1,950.00 | 1,915.00 | 1,916.00 | 1,916.00 | 65,725 |
| 2024-05-28 | 1,963.00 | 1,974.00 | 1,947.00 | 1,950.00 | 1,950.00 | 70,991 |
| 2024-05-27 | 2,010.00 | 2,050.00 | 1,949.00 | 1,963.00 | 1,963.00 | 124,217 |
| 2024-05-24 | 1,951.00 | 1,976.00 | 1,938.00 | 1,969.00 | 1,969.00 | 145,498 |
| 2024-05-23 | 1,966.00 | 1,994.00 | 1,960.00 | 1,968.00 | 1,968.00 | 146,500 |
| 2024-05-22 | 1,934.00 | 1,966.00 | 1,934.00 | 1,966.00 | 1,966.00 | 96,554 |
| 2024-05-21 | 1,995.00 | 1,999.00 | 1,930.00 | 1,948.00 | 1,948.00 | 191,402 |
| 2024-05-20 | 1,944.00 | 1,957.00 | 1,929.00 | 1,951.00 | 1,951.00 | 166,922 |
| 2024-05-17 | 1,951.00 | 1,965.00 | 1,941.00 | 1,943.00 | 1,943.00 | 46,286 |
| 2024-05-16 | 1,971.00 | 1,971.00 | 1,950.00 | 1,954.00 | 1,954.00 | 55,662 |
| 2024-05-14 | 1,954.00 | 1,985.00 | 1,935.00 | 1,966.00 | 1,966.00 | 37,934 |
| 2024-05-13 | 1,980.00 | 1,990.00 | 1,953.00 | 1,954.00 | 1,954.00 | 62,181 |
| 2024-05-10 | 1,995.00 | 2,010.00 | 1,978.00 | 1,985.00 | 1,985.00 | 62,114 |
| 2024-05-09 | 2,015.00 | 2,030.00 | 1,995.00 | 1,995.00 | 1,995.00 | 97,112 |
| 2024-05-08 | 2,020.00 | 2,170.00 | 1,985.00 | 2,035.00 | 2,035.00 | 742,386 |
| 2024-05-07 | 1,930.00 | 1,946.00 | 1,915.00 | 1,944.00 | 1,944.00 | 53,148 |
| 2024-05-03 | 1,972.00 | 1,972.00 | 1,920.00 | 1,930.00 | 1,930.00 | 128,022 |
| 2024-05-02 | 1,916.00 | 2,060.00 | 1,905.00 | 1,972.00 | 1,972.00 | 509,833 |
| 2024-04-30 | 1,863.00 | 1,919.00 | 1,863.00 | 1,898.00 | 1,898.00 | 101,240 |
| 2024-04-29 | 1,855.00 | 1,869.00 | 1,855.00 | 1,860.00 | 1,860.00 | 36,752 |
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.