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
2023-05-043,120.003,140.003,085.003,100.003,100.00125,733
2023-05-033,090.003,175.003,085.003,140.003,140.0089,521
2023-05-023,075.003,165.003,075.003,145.003,145.00128,209
2023-04-283,200.003,200.003,050.003,055.003,055.00248,711
2023-04-273,095.003,155.003,050.003,150.003,150.00201,202
2023-04-263,125.003,210.003,115.003,115.003,115.00191,460
2023-04-253,145.003,215.003,105.003,170.003,170.00280,462
2023-04-243,250.003,500.003,165.003,170.003,170.001,016,962
2023-04-213,265.003,305.003,180.003,230.003,230.00354,351
2023-04-203,415.003,420.003,300.003,305.003,305.00330,908
2023-04-193,405.003,450.003,350.003,420.003,420.00324,311
2023-04-183,335.003,415.003,295.003,375.003,375.00421,187
2023-04-173,405.003,425.003,350.003,415.003,415.00227,501
2023-04-143,435.003,485.003,390.003,415.003,415.00244,398
2023-04-133,535.003,550.003,400.003,445.003,445.00498,208
2023-04-123,465.003,570.003,425.003,545.003,545.001,369,821
2023-04-113,265.003,425.003,150.003,395.003,395.00685,720
2023-04-103,230.003,280.003,205.003,255.003,255.00290,106
2023-04-073,320.003,330.003,245.003,275.003,275.00302,669
2023-04-063,390.003,390.003,270.003,295.003,295.00290,241
2023-04-053,365.003,405.003,340.003,390.003,390.00307,282
2023-04-043,330.003,390.003,315.003,360.003,360.00253,910
2023-04-033,325.003,365.003,300.003,340.003,340.00324,271
2023-03-313,390.003,390.003,285.003,310.003,310.00211,814
2023-03-303,380.003,385.003,290.003,345.003,345.00357,427
2023-03-293,230.003,350.003,220.003,345.003,345.00341,017
2023-03-283,165.003,265.003,165.003,260.003,260.00307,558
2023-03-273,215.003,215.003,120.003,165.003,165.00242,403
2023-03-243,175.003,240.003,150.003,215.003,215.00171,695
2023-03-233,125.003,240.003,115.003,195.003,195.00273,941
2023-03-223,220.003,235.003,155.003,170.003,170.00183,421
2023-03-213,205.003,245.003,050.003,180.003,180.00248,083
2023-03-203,150.003,235.003,135.003,190.003,190.00183,324
2023-03-173,290.003,290.003,165.003,195.003,195.00277,614
2023-03-163,155.003,290.003,070.003,225.003,225.00410,509
2023-03-153,015.003,285.003,015.003,190.003,190.001,100,303
2023-03-143,150.003,195.002,985.002,985.002,985.00613,323
2023-03-133,295.003,325.003,120.003,230.003,230.00363,214
2023-03-103,350.003,380.003,320.003,330.003,330.00249,844
2023-03-093,365.003,430.003,340.003,420.003,420.00265,102
2023-03-083,450.003,460.003,365.003,395.003,395.00315,358
2023-03-073,500.003,515.003,460.003,485.003,485.00285,814
2023-03-063,480.003,530.003,465.003,515.003,515.00376,485
2023-03-033,370.003,680.003,370.003,455.003,455.001,385,146
2023-03-023,395.003,415.003,340.003,365.003,365.00219,578
2023-02-283,325.003,465.003,325.003,395.003,395.00328,883
2023-02-273,420.003,430.003,320.003,325.003,325.00385,173
2023-02-243,480.003,485.003,420.003,425.003,425.00321,762
2023-02-233,500.003,535.003,440.003,480.003,480.00252,148
2023-02-223,515.003,530.003,470.003,490.003,490.00275,118
2023-02-213,585.003,605.003,550.003,570.003,570.00214,772
2023-02-203,540.003,640.003,480.003,590.003,590.00499,892
2023-02-173,440.003,530.003,410.003,530.003,530.00267,528
2023-02-163,460.003,520.003,440.003,495.003,495.00276,655
2023-02-153,600.003,640.003,400.003,430.003,430.00604,525
2023-02-143,630.003,750.003,575.003,595.003,595.00759,583
2023-02-133,585.003,630.003,550.003,560.003,560.00284,825
2023-02-103,550.003,670.003,550.003,585.003,585.00695,490
2023-02-093,670.003,685.003,540.003,550.003,550.00867,422
2023-02-083,715.003,730.003,665.003,675.003,675.00545,881
← NewerPage 15 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.