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
2023-08-012,565.002,615.002,520.002,570.002,570.00234,419
2023-07-312,475.002,685.002,470.002,550.002,550.00571,870
2023-07-282,445.002,495.002,425.002,455.002,455.00218,274
2023-07-272,520.002,550.002,430.002,430.002,430.00573,196
2023-07-262,400.002,800.002,290.002,600.002,600.003,784,102
2023-07-252,510.002,550.002,420.002,430.002,430.00243,604
2023-07-242,670.002,675.002,400.002,510.002,510.00423,825
2023-07-212,670.002,690.002,635.002,675.002,675.00139,519
2023-07-202,690.002,715.002,635.002,690.002,690.00166,466
2023-07-192,800.002,800.002,680.002,690.002,690.00348,490
2023-07-182,850.002,900.002,795.002,800.002,800.00219,079
2023-07-172,880.002,880.002,820.002,860.002,860.00134,144
2023-07-142,920.002,925.002,855.002,865.002,865.00158,533
2023-07-132,905.002,920.002,880.002,895.002,895.00124,363
2023-07-122,920.002,945.002,835.002,890.002,890.00281,222
2023-07-112,955.002,975.002,930.002,945.002,945.0084,471
2023-07-102,925.002,970.002,915.002,930.002,930.00143,447
2023-07-072,970.002,985.002,880.002,925.002,925.00205,830
2023-07-063,010.003,060.002,980.002,985.002,985.00244,543
2023-07-053,065.003,070.003,020.003,025.003,025.00137,291
2023-07-043,070.003,080.003,045.003,050.003,050.00148,238
2023-07-033,055.003,090.003,055.003,065.003,065.00150,348
2023-06-303,060.003,075.003,035.003,060.003,060.00125,848
2023-06-293,160.003,170.003,035.003,060.003,060.00558,904
2023-06-283,250.003,300.003,210.003,295.003,295.00219,882
2023-06-273,210.003,240.003,175.003,225.003,225.00138,286
2023-06-263,270.003,270.003,180.003,230.003,230.00242,592
2023-06-233,185.003,210.003,135.003,170.003,170.00123,212
2023-06-223,270.003,270.003,175.003,175.003,175.00263,343
2023-06-213,120.003,430.003,115.003,270.003,270.002,291,045
2023-06-203,130.003,165.003,105.003,130.003,130.00127,632
2023-06-193,140.003,175.003,130.003,135.003,135.00159,122
2023-06-163,070.003,145.003,045.003,115.003,115.00212,207
2023-06-153,075.003,085.003,010.003,045.003,045.00109,468
2023-06-143,115.003,125.003,020.003,050.003,050.00259,173
2023-06-133,085.003,120.003,070.003,115.003,115.00119,412
2023-06-123,095.003,110.003,070.003,070.003,070.0080,556
2023-06-093,085.003,100.003,080.003,095.003,095.0083,334
2023-06-083,070.003,110.003,055.003,085.003,085.00101,247
2023-06-073,100.003,135.003,080.003,085.003,085.00206,714
2023-06-053,110.003,125.003,090.003,100.003,100.00143,865
2023-06-023,130.003,160.003,100.003,130.003,130.00284,935
2023-06-013,060.003,220.003,050.003,210.003,210.00410,349
2023-05-313,065.003,100.003,060.003,060.003,060.0096,764
2023-05-303,075.003,085.003,050.003,060.003,060.00102,629
2023-05-263,095.003,115.003,060.003,065.003,065.00118,599
2023-05-253,135.003,135.003,075.003,085.003,085.00138,046
2023-05-243,185.003,220.003,100.003,130.003,130.00195,191
2023-05-233,205.003,230.003,180.003,180.003,180.00101,757
2023-05-223,190.003,225.003,155.003,200.003,200.00110,997
2023-05-193,180.003,210.003,150.003,195.003,195.00112,106
2023-05-183,190.003,215.003,185.003,190.003,190.00113,006
2023-05-173,090.003,190.003,090.003,180.003,180.00161,432
2023-05-163,150.003,260.003,085.003,090.003,090.00449,045
2023-05-153,270.003,275.003,145.003,180.003,180.00169,098
2023-05-123,175.003,270.003,160.003,260.003,260.00329,530
2023-05-113,145.003,235.003,145.003,155.003,155.00263,042
2023-05-103,095.003,190.003,065.003,125.003,125.00196,114
2023-05-093,065.003,100.003,030.003,095.003,095.00177,544
2023-05-083,120.003,170.003,100.003,105.003,105.00142,824
← NewerPage 14 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.