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
2022-08-113,530.003,540.003,455.003,455.003,425.04101,778
2022-08-103,445.003,485.003,400.003,450.003,420.0986,194
2022-08-093,540.003,540.003,400.003,445.003,415.13160,259
2022-08-083,580.003,585.003,455.003,490.003,459.7493,608
2022-08-053,500.003,535.003,465.003,535.003,504.35109,475
2022-08-043,570.003,570.003,480.003,485.003,454.78168,847
2022-08-033,425.003,530.003,410.003,530.003,499.39262,900
2022-08-023,470.003,795.003,390.003,425.003,395.301,445,822
2022-08-013,425.003,465.003,400.003,440.003,410.17133,321
2022-07-293,440.003,440.003,380.003,400.003,370.5276,297
2022-07-283,420.003,465.003,350.003,380.003,350.69101,580
2022-07-273,420.003,450.003,385.003,395.003,365.5657,595
2022-07-263,395.003,460.003,370.003,425.003,395.3066,597
2022-07-253,405.003,550.003,395.003,430.003,400.26243,656
2022-07-223,370.003,450.003,335.003,405.003,375.48201,894
2022-07-213,215.003,350.003,215.003,325.003,296.17102,713
2022-07-203,305.003,325.003,220.003,235.003,206.95127,858
2022-07-193,160.003,250.003,150.003,235.003,206.95104,437
2022-07-183,095.003,200.003,095.003,190.003,162.34132,499
2022-07-153,115.003,160.003,020.003,085.003,058.2551,295
2022-07-143,120.003,140.003,045.003,115.003,087.9934,433
2022-07-132,975.003,175.002,975.003,115.003,087.99137,217
2022-07-123,100.003,135.002,990.003,010.002,983.9090,838
2022-07-113,090.003,155.003,075.003,135.003,107.8255,122
2022-07-083,090.003,155.003,040.003,120.003,092.9573,390
2022-07-073,040.003,090.003,020.003,055.003,028.5155,752
2022-07-063,080.003,100.002,985.003,020.002,993.8291,846
2022-07-053,000.003,120.003,000.003,080.003,053.2975,981
2022-07-043,025.003,055.002,865.003,010.002,983.90171,397
2022-07-013,100.003,150.002,985.003,025.002,998.77129,737
2022-06-303,240.003,280.003,075.003,100.003,073.12125,364
2022-06-293,195.003,285.003,160.003,270.003,241.6585,137
2022-06-283,210.003,265.003,180.003,255.003,226.78128,314
2022-06-273,115.003,230.003,070.003,190.003,162.34147,920
2022-06-242,830.003,080.002,830.003,040.003,013.64248,152
2022-06-233,035.003,080.002,845.002,845.002,820.33364,055
2022-06-223,295.003,370.003,045.003,055.003,028.51239,389
2022-06-213,215.003,320.003,215.003,275.003,246.60139,130
2022-06-203,490.003,505.003,220.003,225.003,197.04305,569
2022-06-173,375.003,490.003,330.003,475.003,444.87160,704
2022-06-163,465.003,620.003,420.003,485.003,454.78206,760
2022-06-153,590.003,650.003,375.003,380.003,350.69355,677
2022-06-143,610.003,745.003,560.003,615.003,583.66286,880
2022-06-133,865.003,895.003,715.003,715.003,682.79260,704
2022-06-104,000.004,045.003,970.003,985.003,950.45150,358
2022-06-094,135.004,140.004,010.004,020.003,985.14194,499
2022-06-084,085.004,190.004,085.004,135.004,099.15206,834
2022-06-074,115.004,180.004,095.004,100.004,064.45145,181
2022-06-034,155.004,200.004,135.004,155.004,118.97215,684
2022-06-024,120.004,195.004,110.004,135.004,099.15201,573
2022-05-314,030.004,130.004,030.004,125.004,089.23208,884
2022-05-304,055.004,105.003,995.004,055.004,019.84213,549
2022-05-274,020.004,160.004,015.004,035.004,000.01517,882
2022-05-264,030.004,040.003,980.003,980.003,945.49135,593
2022-05-253,980.004,070.003,950.004,010.003,975.23206,262
2022-05-244,000.004,140.003,945.003,990.003,955.40401,798
2022-05-234,060.004,065.003,990.004,005.003,970.27146,065
2022-05-204,000.004,060.003,995.004,010.003,975.23165,065
2022-05-193,925.004,015.003,895.004,000.003,965.32175,284
2022-05-184,000.004,040.003,975.004,020.003,985.14164,796
← NewerPage 18 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.