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
2023-02-073,730.003,795.003,700.003,700.003,700.00705,615
2023-02-063,815.003,820.003,710.003,715.003,715.001,034,563
2023-02-034,405.004,415.003,855.003,855.003,855.004,712,011
2023-02-024,300.004,425.004,130.004,265.004,265.004,629,394
2023-02-014,010.004,100.003,885.004,080.004,080.001,819,885
2023-01-313,940.003,985.003,840.003,925.003,925.001,044,044
2023-01-303,840.003,890.003,805.003,875.003,875.00631,418
2023-01-273,820.003,900.003,770.003,790.003,790.00613,357
2023-01-263,715.003,780.003,710.003,760.003,760.00304,408
2023-01-253,750.003,845.003,680.003,715.003,715.00597,565
2023-01-203,900.003,915.003,840.003,845.003,845.00423,830
2023-01-193,830.003,945.003,750.003,900.003,900.00612,745
2023-01-183,765.004,140.003,730.003,850.003,850.002,616,102
2023-01-173,840.003,900.003,750.003,765.003,765.00430,035
2023-01-163,760.003,940.003,725.003,835.003,835.001,505,880
2023-01-133,705.003,870.003,680.003,710.003,710.001,030,292
2023-01-123,735.003,980.003,670.003,680.003,680.001,282,322
2023-01-113,690.003,735.003,670.003,705.003,705.00246,983
2023-01-103,700.003,750.003,650.003,690.003,690.00393,124
2023-01-093,600.003,670.003,565.003,650.003,650.00418,418
2023-01-063,430.003,595.003,430.003,540.003,540.00354,594
2023-01-053,530.003,545.003,465.003,485.003,485.00207,936
2023-01-043,440.003,525.003,405.003,505.003,505.00347,033
2023-01-033,350.003,495.003,340.003,440.003,440.00378,363
2023-01-023,370.003,545.003,365.003,380.003,380.00327,161
2022-12-293,455.003,490.003,375.003,375.003,375.00209,114
2022-12-283,400.003,595.003,400.003,455.003,455.00310,737
2022-12-273,375.003,490.003,375.003,460.003,430.00214,665
2022-12-263,495.003,505.003,400.003,400.003,370.52296,140
2022-12-233,645.003,655.003,455.003,500.003,469.65725,005
2022-12-223,565.004,055.003,565.003,700.003,667.924,865,223
2022-12-213,570.003,605.003,530.003,555.003,524.18260,102
2022-12-203,655.003,730.003,560.003,570.003,539.05334,601
2022-12-193,660.003,740.003,660.003,690.003,658.01222,995
2022-12-163,775.003,800.003,710.003,725.003,692.70382,351
2022-12-153,870.003,925.003,800.003,815.003,781.92443,920
2022-12-143,830.003,900.003,810.003,880.003,846.36269,476
2022-12-133,815.003,885.003,805.003,815.003,781.92288,784
2022-12-123,765.003,855.003,750.003,815.003,781.92249,590
2022-12-093,865.003,920.003,820.003,825.003,791.84335,055
2022-12-083,965.004,025.003,840.003,840.003,806.71559,169
2022-12-073,970.004,060.003,950.003,965.003,930.62517,193
2022-12-064,070.004,475.003,940.004,020.003,985.142,775,715
2022-12-054,230.004,265.004,120.004,120.004,084.28607,162
2022-12-024,335.004,335.004,205.004,245.004,208.19844,052
2022-12-014,425.004,435.004,325.004,335.004,297.411,229,547
2022-11-304,215.004,550.004,130.004,355.004,317.242,592,690
2022-11-294,245.004,290.004,080.004,195.004,158.631,361,543
2022-11-284,440.004,620.004,270.004,270.004,232.984,646,977
2022-11-254,345.004,380.004,270.004,320.004,282.541,067,408
2022-11-244,315.004,440.004,265.004,320.004,282.541,502,973
2022-11-234,230.004,345.004,170.004,245.004,208.191,079,471
2022-11-224,170.004,300.004,150.004,180.004,143.76885,533
2022-11-214,440.004,445.004,225.004,235.004,198.281,227,635
2022-11-184,310.004,460.004,260.004,455.004,416.372,149,197
2022-11-174,215.004,630.004,160.004,320.004,282.549,790,583
2022-11-164,220.004,270.004,095.004,230.004,193.321,229,082
2022-11-154,310.004,465.004,165.004,220.004,183.413,896,986
2022-11-144,065.004,470.004,055.004,250.004,213.1510,791,890
2022-11-114,115.004,120.004,000.004,020.003,985.14829,191
← NewerPage 16 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.