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
2022-05-173,910.004,000.003,880.003,975.003,940.53188,481
2022-05-163,780.003,975.003,780.003,930.003,895.92423,999
2022-05-133,595.003,750.003,595.003,730.003,697.66157,372
2022-05-123,690.003,740.003,585.003,595.003,563.83203,914
2022-05-113,800.003,850.003,730.003,780.003,747.23167,567
2022-05-103,700.003,835.003,650.003,790.003,757.14271,352
2022-05-093,960.004,000.003,870.003,870.003,836.45201,067
2022-05-063,970.004,020.003,950.003,960.003,925.66228,098
2022-05-044,025.004,040.003,995.004,010.003,975.23156,134
2022-05-034,020.004,050.004,015.004,020.003,985.14153,255
2022-05-024,005.004,020.003,990.004,010.003,975.23112,279
2022-04-294,040.004,045.004,005.004,015.003,980.19127,753
2022-04-284,025.004,050.004,000.004,010.003,975.23133,871
2022-04-274,000.004,035.003,960.004,030.003,995.06262,660
2022-04-264,075.004,155.004,075.004,080.004,044.62274,203
2022-04-254,120.004,120.004,040.004,040.004,004.97337,392
2022-04-224,170.004,200.004,130.004,190.004,153.67256,914
2022-04-214,180.004,255.004,150.004,235.004,198.28668,141
2022-04-204,060.004,150.004,060.004,130.004,094.19268,915
2022-04-194,050.004,085.004,045.004,075.004,039.67186,241
2022-04-184,140.004,140.004,050.004,050.004,014.88260,847
2022-04-154,100.004,155.004,080.004,140.004,104.10180,400
2022-04-144,195.004,205.004,115.004,130.004,094.19370,433
2022-04-134,100.004,190.004,100.004,135.004,099.15275,677
2022-04-124,005.004,280.004,000.004,080.004,044.62992,047
2022-04-114,095.004,100.004,015.004,045.004,009.93229,170
2022-04-084,080.004,140.004,005.004,070.004,034.71236,494
2022-04-074,100.004,115.004,070.004,070.004,034.71206,341
2022-04-064,125.004,170.004,115.004,120.004,084.28214,323
2022-04-054,225.004,225.004,160.004,185.004,148.71188,040
2022-04-044,215.004,235.004,155.004,195.004,158.63195,039
2022-04-014,310.004,310.004,205.004,205.004,168.54272,459
2022-03-314,260.004,330.004,255.004,280.004,242.89249,625
2022-03-304,265.004,340.004,255.004,275.004,237.93464,201
2022-03-294,200.004,285.004,200.004,230.004,193.32239,289
2022-03-284,270.004,275.004,200.004,200.004,163.58173,294
2022-03-254,285.004,290.004,225.004,225.004,188.37252,071
2022-03-244,100.004,410.004,085.004,275.004,237.931,101,647
2022-03-234,230.004,230.004,140.004,160.004,123.93361,334
2022-03-224,160.004,225.004,115.004,185.004,148.71263,503
2022-03-214,120.004,300.004,120.004,175.004,138.80361,230
2022-03-184,085.004,150.004,070.004,115.004,079.32235,553
2022-03-174,090.004,155.004,070.004,085.004,049.58298,699
2022-03-163,955.004,055.003,955.004,020.003,985.14437,271
2022-03-153,995.004,065.003,935.003,950.003,915.751,297,068
2022-03-144,330.004,350.004,235.004,260.004,223.06604,435
2022-03-114,435.004,490.004,375.004,390.004,351.94306,417
2022-03-104,370.004,490.004,370.004,420.004,381.68300,670
2022-03-084,265.004,380.004,265.004,325.004,287.50268,215
2022-03-074,455.004,500.004,370.004,380.004,342.02335,364
2022-03-044,600.004,630.004,530.004,555.004,515.51414,689
2022-03-034,550.004,655.004,550.004,630.004,589.86553,368
2022-03-024,460.004,540.004,415.004,530.004,490.72398,215
2022-02-284,445.004,535.004,405.004,480.004,441.16373,187
2022-02-254,495.004,565.004,420.004,465.004,426.29595,509
2022-02-244,475.004,615.004,330.004,380.004,342.021,438,285
2022-02-234,265.004,910.004,250.004,490.004,451.074,607,599
2022-02-224,275.004,380.004,215.004,250.004,213.15479,999
2022-02-214,345.004,425.004,330.004,400.004,361.85365,228
2022-02-184,340.004,485.004,335.004,470.004,431.24247,649
← NewerPage 19 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.