Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 4,005.00 | 4,135.00 | 3,930.00 | 4,030.00 | 3,995.06 | 948,365 |
| 2022-11-09 | 4,075.00 | 4,115.00 | 3,995.00 | 4,065.00 | 4,029.75 | 1,040,824 |
| 2022-11-08 | 4,075.00 | 4,155.00 | 4,030.00 | 4,045.00 | 4,009.93 | 937,000 |
| 2022-11-07 | 4,020.00 | 4,175.00 | 3,980.00 | 4,075.00 | 4,039.67 | 2,465,576 |
| 2022-11-04 | 3,985.00 | 4,025.00 | 3,910.00 | 4,000.00 | 3,965.32 | 1,018,366 |
| 2022-11-03 | 3,915.00 | 4,070.00 | 3,885.00 | 4,060.00 | 4,024.80 | 1,386,837 |
| 2022-11-02 | 4,135.00 | 4,160.00 | 4,025.00 | 4,075.00 | 4,039.67 | 1,660,095 |
| 2022-11-01 | 4,195.00 | 4,230.00 | 4,055.00 | 4,215.00 | 4,178.45 | 3,125,532 |
| 2022-10-31 | 4,185.00 | 4,285.00 | 4,130.00 | 4,260.00 | 4,223.06 | 6,009,132 |
| 2022-10-28 | 3,450.00 | 4,395.00 | 3,400.00 | 4,195.00 | 4,158.63 | 21,036,980 |
| 2022-10-27 | 3,310.00 | 3,470.00 | 3,300.00 | 3,400.00 | 3,370.52 | 931,416 |
| 2022-10-26 | 3,480.00 | 3,600.00 | 3,300.00 | 3,315.00 | 3,286.26 | 1,237,892 |
| 2022-10-25 | 3,495.00 | 3,525.00 | 3,405.00 | 3,450.00 | 3,420.09 | 542,172 |
| 2022-10-24 | 3,550.00 | 3,670.00 | 3,445.00 | 3,445.00 | 3,415.13 | 1,457,835 |
| 2022-10-21 | 3,545.00 | 3,650.00 | 3,400.00 | 3,440.00 | 3,410.17 | 1,282,449 |
| 2022-10-20 | 3,590.00 | 3,665.00 | 3,525.00 | 3,545.00 | 3,514.26 | 527,923 |
| 2022-10-19 | 3,670.00 | 3,730.00 | 3,590.00 | 3,635.00 | 3,603.48 | 895,833 |
| 2022-10-18 | 3,670.00 | 3,755.00 | 3,520.00 | 3,620.00 | 3,588.61 | 2,074,111 |
| 2022-10-17 | 3,180.00 | 3,450.00 | 3,130.00 | 3,420.00 | 3,390.35 | 958,958 |
| 2022-10-14 | 3,255.00 | 3,315.00 | 3,205.00 | 3,260.00 | 3,231.73 | 911,241 |
| 2022-10-13 | 3,285.00 | 3,295.00 | 3,105.00 | 3,120.00 | 3,092.95 | 867,259 |
| 2022-10-12 | 3,360.00 | 3,420.00 | 3,265.00 | 3,300.00 | 3,271.39 | 957,588 |
| 2022-10-11 | 3,585.00 | 3,600.00 | 3,310.00 | 3,410.00 | 3,380.43 | 1,133,265 |
| 2022-10-07 | 3,950.00 | 3,990.00 | 3,725.00 | 3,740.00 | 3,707.57 | 1,193,742 |
| 2022-10-06 | 3,790.00 | 3,960.00 | 3,790.00 | 3,885.00 | 3,851.32 | 1,230,649 |
| 2022-10-05 | 3,750.00 | 4,170.00 | 3,740.00 | 3,825.00 | 3,791.84 | 5,165,992 |
| 2022-10-04 | 3,610.00 | 3,780.00 | 3,550.00 | 3,665.00 | 3,633.22 | 1,741,492 |
| 2022-09-30 | 3,900.00 | 3,965.00 | 3,520.00 | 3,550.00 | 3,519.22 | 3,233,464 |
| 2022-09-29 | 4,600.00 | 4,700.00 | 3,880.00 | 3,935.00 | 3,900.88 | 4,441,854 |
| 2022-09-28 | 4,515.00 | 4,790.00 | 4,315.00 | 4,705.00 | 4,664.21 | 5,504,775 |
| 2022-09-27 | 4,425.00 | 4,680.00 | 4,350.00 | 4,550.00 | 4,510.55 | 6,312,249 |
| 2022-09-26 | 4,650.00 | 4,650.00 | 4,215.00 | 4,265.00 | 4,228.02 | 2,200,823 |
| 2022-09-23 | 4,830.00 | 4,845.00 | 4,660.00 | 4,775.00 | 4,733.60 | 2,971,143 |
| 2022-09-22 | 4,515.00 | 4,950.00 | 4,430.00 | 4,880.00 | 4,837.69 | 8,424,502 |
| 2022-09-21 | 4,605.00 | 5,040.00 | 4,525.00 | 4,705.00 | 4,664.21 | 16,922,721 |
| 2022-09-20 | 4,405.00 | 4,560.00 | 4,300.00 | 4,520.00 | 4,480.81 | 3,132,417 |
| 2022-09-19 | 5,000.00 | 5,010.00 | 4,360.00 | 4,405.00 | 4,366.81 | 4,429,116 |
| 2022-09-16 | 4,870.00 | 4,980.00 | 4,830.00 | 4,930.00 | 4,887.25 | 3,606,779 |
| 2022-09-15 | 4,910.00 | 4,990.00 | 4,770.00 | 4,970.00 | 4,926.91 | 4,768,680 |
| 2022-09-14 | 4,825.00 | 5,080.00 | 4,750.00 | 4,965.00 | 4,921.95 | 8,038,028 |
| 2022-09-13 | 4,730.00 | 5,150.00 | 4,495.00 | 4,935.00 | 4,892.21 | 40,580,398 |
| 2022-09-08 | 4,500.00 | 4,840.00 | 4,220.00 | 4,250.00 | 4,213.15 | 22,722,141 |
| 2022-09-07 | 4,200.00 | 4,335.00 | 3,890.00 | 4,190.00 | 4,153.67 | 13,531,840 |
| 2022-09-06 | 3,310.00 | 4,100.00 | 3,300.00 | 4,050.00 | 4,014.88 | 25,985,600 |
| 2022-09-05 | 3,170.00 | 3,325.00 | 3,170.00 | 3,230.00 | 3,201.99 | 480,884 |
| 2022-09-02 | 3,095.00 | 3,450.00 | 3,060.00 | 3,170.00 | 3,142.51 | 1,685,917 |
| 2022-09-01 | 3,165.00 | 3,190.00 | 3,070.00 | 3,115.00 | 3,087.99 | 133,289 |
| 2022-08-31 | 3,205.00 | 3,205.00 | 3,140.00 | 3,175.00 | 3,147.47 | 66,964 |
| 2022-08-30 | 3,070.00 | 3,180.00 | 3,070.00 | 3,170.00 | 3,142.51 | 111,497 |
| 2022-08-29 | 3,020.00 | 3,100.00 | 3,010.00 | 3,085.00 | 3,058.25 | 162,912 |
| 2022-08-26 | 3,300.00 | 3,300.00 | 3,140.00 | 3,175.00 | 3,147.47 | 171,079 |
| 2022-08-25 | 3,130.00 | 3,200.00 | 3,130.00 | 3,190.00 | 3,162.34 | 72,126 |
| 2022-08-24 | 3,050.00 | 3,120.00 | 3,035.00 | 3,110.00 | 3,083.03 | 106,886 |
| 2022-08-23 | 3,160.00 | 3,160.00 | 3,015.00 | 3,080.00 | 3,053.29 | 88,126 |
| 2022-08-22 | 3,260.00 | 3,260.00 | 3,125.00 | 3,125.00 | 3,097.90 | 146,401 |
| 2022-08-19 | 3,245.00 | 3,305.00 | 3,165.00 | 3,260.00 | 3,231.73 | 100,410 |
| 2022-08-18 | 3,285.00 | 3,320.00 | 3,210.00 | 3,240.00 | 3,211.91 | 127,511 |
| 2022-08-17 | 3,440.00 | 3,440.00 | 3,295.00 | 3,315.00 | 3,286.26 | 200,179 |
| 2022-08-16 | 3,495.00 | 3,495.00 | 3,405.00 | 3,420.00 | 3,390.35 | 130,103 |
| 2022-08-12 | 3,455.00 | 3,470.00 | 3,425.00 | 3,455.00 | 3,425.04 | 66,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 30.0000 KRW |
| 2021-12-29 | 30.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.