Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 122350.KQ stock page

Samkee Automotive Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-292,020.002,035.002,000.002,000.002,000.0083,186
2024-01-262,000.002,045.001,999.002,020.002,020.0074,787
2024-01-252,025.002,050.001,999.002,010.002,010.00143,550
2024-01-242,060.002,070.002,030.002,030.002,030.0047,232
2024-01-232,050.002,075.002,030.002,045.002,045.0093,107
2024-01-222,090.002,115.002,045.002,050.002,050.0096,969
2024-01-192,120.002,160.002,060.002,090.002,090.0090,307
2024-01-182,055.002,135.002,055.002,095.002,095.00102,686
2024-01-172,140.002,155.002,070.002,070.002,070.00162,966
2024-01-162,150.002,175.002,135.002,140.002,140.0080,573
2024-01-152,175.002,190.002,155.002,165.002,165.0082,637
2024-01-122,250.002,250.002,150.002,175.002,175.00217,169
2024-01-112,190.002,310.002,180.002,250.002,250.00628,098
2024-01-102,200.002,200.002,165.002,190.002,190.00108,030
2024-01-092,190.002,205.002,170.002,190.002,190.00104,703
2024-01-082,140.002,200.002,140.002,180.002,180.0085,245
2024-01-052,145.002,200.002,140.002,160.002,160.0099,248
2024-01-042,165.002,180.002,120.002,175.002,175.0084,914
2024-01-032,195.002,205.002,170.002,185.002,185.0046,631
2024-01-022,180.002,210.002,135.002,205.002,205.0078,636
2023-12-282,125.002,180.002,110.002,180.002,180.0091,257
2023-12-272,100.002,135.002,100.002,120.002,120.0090,690
2023-12-262,165.002,195.002,120.002,120.002,120.00121,757
2023-12-222,200.002,215.002,170.002,185.002,185.00161,575
2023-12-212,160.002,230.002,150.002,190.002,190.00148,270
2023-12-202,145.002,200.002,145.002,190.002,190.0093,843
2023-12-192,150.002,175.002,130.002,160.002,160.0074,278
2023-12-182,165.002,175.002,140.002,165.002,165.0075,186
2023-12-152,125.002,195.002,125.002,160.002,160.00110,973
2023-12-142,150.002,170.002,115.002,125.002,125.0087,276
2023-12-132,160.002,190.002,140.002,140.002,140.0074,660
2023-12-122,140.002,175.002,130.002,175.002,175.0073,345
2023-12-112,140.002,165.002,130.002,150.002,150.0044,054
2023-12-082,125.002,160.002,100.002,135.002,135.0061,752
2023-12-072,135.002,145.002,120.002,125.002,125.0075,311
2023-12-062,140.002,170.002,120.002,145.002,145.00114,879
2023-12-052,200.002,205.002,135.002,140.002,140.00182,052
2023-12-042,210.002,225.002,180.002,200.002,200.0099,299
2023-12-012,230.002,230.002,185.002,200.002,200.0093,997
2023-11-302,210.002,235.002,170.002,230.002,230.0091,842
2023-11-292,220.002,230.002,175.002,195.002,195.00131,425
2023-11-282,215.002,260.002,210.002,230.002,230.0097,023
2023-11-272,255.002,265.002,205.002,220.002,220.00153,257
2023-11-242,255.002,290.002,245.002,255.002,255.0090,284
2023-11-232,310.002,350.002,255.002,255.002,255.00179,513
2023-11-222,315.002,345.002,290.002,300.002,300.00181,364
2023-11-212,295.002,345.002,275.002,330.002,330.00272,841
2023-11-202,300.002,390.002,285.002,320.002,320.00479,666
2023-11-172,665.002,860.002,345.002,345.002,345.005,409,887
2023-11-162,140.002,430.002,130.002,330.002,330.001,958,203
2023-11-152,095.002,160.002,095.002,140.002,140.0083,964
2023-11-142,000.002,105.002,000.002,090.002,090.0061,206
2023-11-132,080.002,100.002,015.002,020.002,020.0067,044
2023-11-102,100.002,140.002,060.002,075.002,075.0053,872
2023-11-092,150.002,160.002,105.002,115.002,115.0068,617
2023-11-082,170.002,195.002,130.002,150.002,150.00109,606
2023-11-072,255.002,260.002,130.002,170.002,170.00125,217
2023-11-062,195.002,260.002,155.002,250.002,250.00251,647
2023-11-032,125.002,155.002,100.002,130.002,130.0094,983
2023-11-022,055.002,110.002,030.002,110.002,110.00136,202
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-2830.0000 KRW
2021-12-2930.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.