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
2023-11-012,020.002,050.002,015.002,040.002,040.00121,483
2023-10-312,080.002,160.001,999.002,015.002,015.00185,967
2023-10-302,015.002,085.002,015.002,070.002,070.0071,251
2023-10-272,000.002,110.001,994.002,040.002,040.00153,568
2023-10-262,070.002,070.001,990.002,005.002,005.00118,586
2023-10-252,130.002,150.002,080.002,085.002,085.00118,241
2023-10-242,085.002,140.002,000.002,115.002,115.00129,420
2023-10-232,090.002,145.002,085.002,090.002,090.0085,047
2023-10-202,180.002,180.002,095.002,120.002,120.00131,982
2023-10-192,230.002,290.002,175.002,185.002,185.00155,005
2023-10-182,265.002,420.002,265.002,275.002,275.00151,796
2023-10-172,270.002,330.002,260.002,285.002,285.0086,362
2023-10-162,320.002,350.002,220.002,255.002,255.00163,559
2023-10-132,365.002,515.002,290.002,340.002,340.00343,950
2023-10-122,350.002,385.002,350.002,365.002,365.0099,290
2023-10-112,305.002,390.002,305.002,350.002,350.00130,690
2023-10-102,300.002,520.002,220.002,295.002,295.00978,162
2023-10-062,200.002,300.002,200.002,285.002,285.00172,451
2023-10-052,300.002,325.002,170.002,170.002,170.00183,254
2023-10-042,375.002,400.002,280.002,280.002,280.00207,652
2023-09-272,325.002,395.002,280.002,375.002,375.00118,944
2023-09-262,435.002,440.002,330.002,345.002,345.00279,370
2023-09-252,580.002,595.002,440.002,440.002,440.00357,878
2023-09-222,500.002,650.002,480.002,530.002,530.00752,611
2023-09-212,570.002,615.002,470.002,495.002,495.00391,720
2023-09-202,640.002,680.002,600.002,605.002,605.00287,816
2023-09-192,765.002,805.002,650.002,650.002,650.00462,636
2023-09-182,775.002,835.002,725.002,730.002,730.00438,924
2023-09-152,845.002,960.002,815.002,815.002,815.001,020,047
2023-09-142,795.002,865.002,720.002,865.002,865.001,115,553
2023-09-132,800.003,335.002,755.002,855.002,855.0012,180,900
2023-09-122,455.003,115.002,455.003,015.003,015.0011,773,630
2023-09-112,470.002,480.002,435.002,470.002,470.00151,809
2023-09-082,460.002,515.002,455.002,470.002,470.00118,650
2023-09-072,555.002,560.002,485.002,490.002,490.00136,463
2023-09-062,550.002,570.002,520.002,560.002,560.00139,771
2023-09-052,520.002,650.002,480.002,530.002,530.00497,088
2023-09-042,545.002,590.002,500.002,505.002,505.00250,469
2023-09-012,650.002,795.002,545.002,560.002,560.00656,949
2023-08-312,825.002,940.002,640.002,650.002,650.001,538,443
2023-08-302,605.002,690.002,595.002,690.002,690.00299,025
2023-08-292,580.002,640.002,565.002,590.002,590.00230,017
2023-08-282,545.002,605.002,530.002,575.002,575.00130,233
2023-08-252,590.002,695.002,505.002,565.002,565.00530,428
2023-08-242,660.002,710.002,600.002,600.002,600.00256,497
2023-08-232,680.002,720.002,600.002,650.002,650.00287,331
2023-08-222,665.002,700.002,640.002,675.002,675.00415,305
2023-08-212,595.002,835.002,545.002,715.002,715.001,465,082
2023-08-182,670.002,670.002,540.002,595.002,595.001,167,966
2023-08-172,430.003,120.002,385.002,755.002,755.0013,747,800
2023-08-162,555.002,555.002,450.002,450.002,450.00180,920
2023-08-142,570.002,600.002,515.002,570.002,570.00138,661
2023-08-112,460.002,640.002,460.002,570.002,570.00327,494
2023-08-102,410.002,485.002,390.002,450.002,450.00137,694
2023-08-092,360.002,435.002,355.002,410.002,410.0059,783
2023-08-082,395.002,435.002,360.002,360.002,360.00127,923
2023-08-072,455.002,455.002,375.002,405.002,405.00163,132
2023-08-042,440.002,480.002,410.002,455.002,455.00148,444
2023-08-032,500.002,500.002,415.002,450.002,450.00209,706
2023-08-022,565.002,610.002,505.002,505.002,505.00156,731
← NewerPage 13 of 21 · 1,227 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.