Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,869.00 | 1,869.00 | 1,851.00 | 1,855.00 | 1,855.00 | 55,112 |
| 2024-04-25 | 1,876.00 | 1,900.00 | 1,825.00 | 1,869.00 | 1,869.00 | 39,236 |
| 2024-04-24 | 1,919.00 | 1,919.00 | 1,870.00 | 1,890.00 | 1,890.00 | 63,075 |
| 2024-04-23 | 1,893.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,860.00 | 39,192 |
| 2024-04-22 | 1,851.00 | 1,875.00 | 1,851.00 | 1,858.00 | 1,858.00 | 32,983 |
| 2024-04-19 | 1,899.00 | 1,899.00 | 1,850.00 | 1,852.00 | 1,852.00 | 63,276 |
| 2024-04-18 | 1,870.00 | 1,900.00 | 1,870.00 | 1,886.00 | 1,886.00 | 61,832 |
| 2024-04-17 | 1,870.00 | 1,900.00 | 1,870.00 | 1,875.00 | 1,875.00 | 42,118 |
| 2024-04-16 | 1,892.00 | 1,905.00 | 1,884.00 | 1,886.00 | 1,886.00 | 35,116 |
| 2024-04-15 | 1,925.00 | 1,925.00 | 1,881.00 | 1,892.00 | 1,892.00 | 40,184 |
| 2024-04-12 | 1,900.00 | 1,939.00 | 1,893.00 | 1,925.00 | 1,925.00 | 49,081 |
| 2024-04-11 | 1,886.00 | 1,935.00 | 1,884.00 | 1,895.00 | 1,895.00 | 52,042 |
| 2024-04-09 | 1,901.00 | 1,925.00 | 1,880.00 | 1,905.00 | 1,905.00 | 148,510 |
| 2024-04-08 | 1,995.00 | 1,995.00 | 1,920.00 | 1,920.00 | 1,920.00 | 73,385 |
| 2024-04-05 | 1,984.00 | 2,030.00 | 1,954.00 | 1,975.00 | 1,975.00 | 158,433 |
| 2024-04-04 | 1,974.00 | 1,980.00 | 1,967.00 | 1,972.00 | 1,972.00 | 63,666 |
| 2024-04-03 | 1,988.00 | 2,010.00 | 1,974.00 | 1,974.00 | 1,974.00 | 53,509 |
| 2024-04-02 | 2,015.00 | 2,025.00 | 1,986.00 | 1,996.00 | 1,996.00 | 48,478 |
| 2024-04-01 | 1,995.00 | 2,030.00 | 1,992.00 | 2,015.00 | 2,015.00 | 84,262 |
| 2024-03-29 | 2,000.00 | 2,015.00 | 1,986.00 | 1,995.00 | 1,995.00 | 64,607 |
| 2024-03-28 | 2,010.00 | 2,060.00 | 1,995.00 | 2,000.00 | 2,000.00 | 47,419 |
| 2024-03-27 | 1,999.00 | 2,075.00 | 1,993.00 | 2,015.00 | 2,015.00 | 90,516 |
| 2024-03-26 | 1,989.00 | 2,020.00 | 1,980.00 | 2,005.00 | 2,005.00 | 56,029 |
| 2024-03-25 | 1,995.00 | 2,015.00 | 1,989.00 | 1,989.00 | 1,989.00 | 46,090 |
| 2024-03-22 | 1,999.00 | 2,020.00 | 1,994.00 | 2,015.00 | 2,015.00 | 51,866 |
| 2024-03-21 | 2,060.00 | 2,060.00 | 1,989.00 | 1,999.00 | 1,999.00 | 172,089 |
| 2024-03-20 | 1,970.00 | 2,005.00 | 1,970.00 | 1,998.00 | 1,998.00 | 59,829 |
| 2024-03-19 | 1,975.00 | 2,000.00 | 1,961.00 | 1,989.00 | 1,989.00 | 58,605 |
| 2024-03-18 | 1,967.00 | 1,991.00 | 1,960.00 | 1,973.00 | 1,973.00 | 44,173 |
| 2024-03-15 | 1,970.00 | 2,000.00 | 1,950.00 | 1,975.00 | 1,975.00 | 75,482 |
| 2024-03-14 | 1,965.00 | 2,100.00 | 1,920.00 | 1,980.00 | 1,980.00 | 602,087 |
| 2024-03-13 | 1,912.00 | 2,020.00 | 1,911.00 | 1,965.00 | 1,965.00 | 85,017 |
| 2024-03-12 | 1,902.00 | 1,930.00 | 1,902.00 | 1,930.00 | 1,930.00 | 90,801 |
| 2024-03-11 | 1,926.00 | 1,945.00 | 1,916.00 | 1,918.00 | 1,918.00 | 33,751 |
| 2024-03-08 | 1,952.00 | 1,969.00 | 1,925.00 | 1,926.00 | 1,926.00 | 81,662 |
| 2024-03-07 | 1,984.00 | 1,984.00 | 1,830.00 | 1,948.00 | 1,948.00 | 172,967 |
| 2024-03-06 | 1,992.00 | 2,000.00 | 1,950.00 | 1,978.00 | 1,978.00 | 196,134 |
| 2024-03-05 | 2,030.00 | 2,035.00 | 1,991.00 | 1,992.00 | 1,992.00 | 164,560 |
| 2024-03-04 | 2,010.00 | 2,025.00 | 2,000.00 | 2,015.00 | 2,015.00 | 81,030 |
| 2024-02-29 | 2,040.00 | 2,075.00 | 2,000.00 | 2,005.00 | 2,005.00 | 59,597 |
| 2024-02-28 | 2,025.00 | 2,045.00 | 2,015.00 | 2,035.00 | 2,035.00 | 63,049 |
| 2024-02-27 | 2,050.00 | 2,130.00 | 2,025.00 | 2,025.00 | 2,025.00 | 121,104 |
| 2024-02-26 | 2,035.00 | 2,050.00 | 2,020.00 | 2,035.00 | 2,035.00 | 41,144 |
| 2024-02-23 | 2,080.00 | 2,080.00 | 2,035.00 | 2,050.00 | 2,050.00 | 87,824 |
| 2024-02-22 | 2,085.00 | 2,115.00 | 2,065.00 | 2,070.00 | 2,070.00 | 71,304 |
| 2024-02-21 | 2,080.00 | 2,110.00 | 2,060.00 | 2,075.00 | 2,075.00 | 83,045 |
| 2024-02-20 | 2,120.00 | 2,135.00 | 2,080.00 | 2,080.00 | 2,080.00 | 86,467 |
| 2024-02-19 | 2,120.00 | 2,150.00 | 2,100.00 | 2,140.00 | 2,140.00 | 126,955 |
| 2024-02-16 | 2,105.00 | 2,125.00 | 2,080.00 | 2,120.00 | 2,120.00 | 81,384 |
| 2024-02-15 | 2,070.00 | 2,120.00 | 2,070.00 | 2,105.00 | 2,105.00 | 65,834 |
| 2024-02-14 | 2,035.00 | 2,135.00 | 2,035.00 | 2,065.00 | 2,065.00 | 175,760 |
| 2024-02-13 | 2,070.00 | 2,095.00 | 2,025.00 | 2,060.00 | 2,060.00 | 150,404 |
| 2024-02-08 | 2,050.00 | 2,090.00 | 2,040.00 | 2,055.00 | 2,055.00 | 90,466 |
| 2024-02-07 | 2,045.00 | 2,090.00 | 2,040.00 | 2,050.00 | 2,050.00 | 55,592 |
| 2024-02-06 | 2,065.00 | 2,075.00 | 2,020.00 | 2,070.00 | 2,070.00 | 60,445 |
| 2024-02-05 | 2,080.00 | 2,130.00 | 2,065.00 | 2,065.00 | 2,065.00 | 38,410 |
| 2024-02-02 | 2,025.00 | 2,150.00 | 2,025.00 | 2,100.00 | 2,100.00 | 206,979 |
| 2024-02-01 | 2,005.00 | 2,020.00 | 1,995.00 | 2,015.00 | 2,015.00 | 82,438 |
| 2024-01-31 | 2,010.00 | 2,015.00 | 1,997.00 | 2,005.00 | 2,005.00 | 56,243 |
| 2024-01-30 | 2,010.00 | 2,020.00 | 1,999.00 | 2,010.00 | 2,010.00 | 75,572 |
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.