Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,895.00 | 2,150.00 | 1,675.00 | 1,962.00 | 1,962.00 | 10,303,309 |
| 2026-07-16 | 1,900.00 | 2,250.00 | 1,900.00 | 1,915.00 | 1,915.00 | 14,918,786 |
| 2026-07-15 | 1,868.00 | 1,955.00 | 1,777.00 | 1,900.00 | 1,900.00 | 3,464,259 |
| 2026-07-14 | 1,980.00 | 2,000.00 | 1,688.00 | 1,860.00 | 1,860.00 | 3,584,782 |
| 2026-07-13 | 1,795.00 | 2,030.00 | 1,757.00 | 1,840.00 | 1,840.00 | 8,156,179 |
| 2026-07-10 | 1,643.00 | 2,010.00 | 1,566.00 | 1,810.00 | 1,810.00 | 15,242,748 |
| 2026-07-09 | 1,780.00 | 1,867.00 | 1,607.00 | 1,650.00 | 1,650.00 | 3,017,380 |
| 2026-07-08 | 1,830.00 | 2,065.00 | 1,765.00 | 1,780.00 | 1,780.00 | 5,033,424 |
| 2026-07-07 | 1,740.00 | 2,215.00 | 1,725.00 | 1,898.00 | 1,898.00 | 16,477,752 |
| 2026-07-06 | 1,720.00 | 2,200.00 | 1,510.00 | 1,866.00 | 1,866.00 | 25,997,408 |
| 2026-07-03 | 2,345.00 | 2,345.00 | 1,790.00 | 1,801.00 | 1,801.00 | 22,162,801 |
| 2026-07-02 | 1,375.00 | 1,804.00 | 1,288.00 | 1,804.00 | 1,804.00 | 4,198,686 |
| 2026-07-01 | 1,500.00 | 1,634.00 | 1,353.00 | 1,388.00 | 1,388.00 | 4,723,018 |
| 2026-06-30 | 1,851.00 | 1,888.00 | 1,544.00 | 1,550.00 | 1,550.00 | 6,832,949 |
| 2026-06-29 | 1,969.00 | 2,200.00 | 1,663.00 | 1,907.00 | 1,907.00 | 38,923,820 |
| 2026-06-26 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 3,061,714 |
| 2026-06-25 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 279,548 |
| 2026-06-24 | 1,000.00 | 1,086.00 | 985.00 | 1,086.00 | 1,086.00 | 965,852 |
| 2026-06-23 | 915.00 | 943.00 | 836.00 | 836.00 | 836.00 | 382,858 |
| 2026-06-22 | 989.00 | 1,001.00 | 912.00 | 915.00 | 915.00 | 206,094 |
| 2026-06-19 | 990.00 | 999.00 | 941.00 | 962.00 | 962.00 | 179,132 |
| 2026-06-18 | 1,029.00 | 1,049.00 | 988.00 | 991.00 | 991.00 | 90,848 |
| 2026-06-17 | 1,004.00 | 1,042.00 | 1,003.00 | 1,029.00 | 1,029.00 | 108,820 |
| 2026-06-16 | 1,031.00 | 1,031.00 | 958.00 | 1,025.00 | 1,025.00 | 64,115 |
| 2026-06-15 | 1,049.00 | 1,049.00 | 1,005.00 | 1,020.00 | 1,020.00 | 114,081 |
| 2026-06-12 | 993.00 | 1,049.00 | 993.00 | 1,015.00 | 1,015.00 | 124,240 |
| 2026-06-11 | 976.00 | 1,023.00 | 935.00 | 1,004.00 | 1,004.00 | 96,970 |
| 2026-06-10 | 997.00 | 1,018.00 | 933.00 | 981.00 | 981.00 | 119,441 |
| 2026-06-09 | 919.00 | 1,011.00 | 913.00 | 1,000.00 | 1,000.00 | 156,218 |
| 2026-06-08 | 990.00 | 1,029.00 | 929.00 | 940.00 | 940.00 | 277,897 |
| 2026-06-05 | 1,030.00 | 1,040.00 | 983.00 | 1,033.00 | 1,033.00 | 171,559 |
| 2026-06-04 | 1,010.00 | 1,060.00 | 1,010.00 | 1,030.00 | 1,030.00 | 93,677 |
| 2026-06-02 | 1,025.00 | 1,039.00 | 981.00 | 1,039.00 | 1,039.00 | 328,127 |
| 2026-06-01 | 1,130.00 | 1,131.00 | 1,025.00 | 1,039.00 | 1,039.00 | 352,888 |
| 2026-05-29 | 1,162.00 | 1,190.00 | 1,068.00 | 1,129.00 | 1,129.00 | 278,363 |
| 2026-05-28 | 1,181.00 | 1,209.00 | 1,090.00 | 1,162.00 | 1,162.00 | 191,115 |
| 2026-05-27 | 1,240.00 | 1,249.00 | 1,162.00 | 1,181.00 | 1,181.00 | 283,325 |
| 2026-05-26 | 1,258.00 | 1,334.00 | 1,230.00 | 1,240.00 | 1,240.00 | 241,933 |
| 2026-05-22 | 1,226.00 | 1,264.00 | 1,201.00 | 1,258.00 | 1,258.00 | 121,202 |
| 2026-05-21 | 1,193.00 | 1,243.00 | 1,193.00 | 1,226.00 | 1,226.00 | 97,382 |
| 2026-05-20 | 1,261.00 | 1,262.00 | 1,170.00 | 1,193.00 | 1,193.00 | 189,360 |
| 2026-05-19 | 1,264.00 | 1,300.00 | 1,229.00 | 1,261.00 | 1,261.00 | 94,773 |
| 2026-05-18 | 1,262.00 | 1,310.00 | 1,226.00 | 1,275.00 | 1,275.00 | 270,045 |
| 2026-05-15 | 1,340.00 | 1,398.00 | 1,291.00 | 1,301.00 | 1,301.00 | 196,799 |
| 2026-05-14 | 1,370.00 | 1,399.00 | 1,314.00 | 1,340.00 | 1,340.00 | 173,928 |
| 2026-05-13 | 1,310.00 | 1,425.00 | 1,290.00 | 1,370.00 | 1,370.00 | 438,352 |
| 2026-05-12 | 1,371.00 | 1,423.00 | 1,308.00 | 1,328.00 | 1,328.00 | 319,274 |
| 2026-05-11 | 1,426.00 | 1,439.00 | 1,370.00 | 1,371.00 | 1,371.00 | 334,241 |
| 2026-05-08 | 1,427.00 | 1,454.00 | 1,405.00 | 1,426.00 | 1,426.00 | 200,423 |
| 2026-05-07 | 1,473.00 | 1,494.00 | 1,426.00 | 1,427.00 | 1,427.00 | 256,355 |
| 2026-05-06 | 1,515.00 | 1,525.00 | 1,462.00 | 1,473.00 | 1,473.00 | 298,932 |
| 2026-05-04 | 1,514.00 | 1,548.00 | 1,502.00 | 1,508.00 | 1,508.00 | 186,587 |
| 2026-04-30 | 1,545.00 | 1,562.00 | 1,502.00 | 1,506.00 | 1,506.00 | 220,639 |
| 2026-04-29 | 1,543.00 | 1,551.00 | 1,505.00 | 1,545.00 | 1,545.00 | 190,439 |
| 2026-04-28 | 1,527.00 | 1,568.00 | 1,516.00 | 1,543.00 | 1,543.00 | 266,919 |
| 2026-04-27 | 1,512.00 | 1,568.00 | 1,512.00 | 1,527.00 | 1,527.00 | 256,577 |
| 2026-04-24 | 1,514.00 | 1,548.00 | 1,489.00 | 1,512.00 | 1,512.00 | 227,772 |
| 2026-04-23 | 1,550.00 | 1,558.00 | 1,488.00 | 1,516.00 | 1,516.00 | 311,430 |
| 2026-04-22 | 1,575.00 | 1,600.00 | 1,460.00 | 1,549.00 | 1,549.00 | 481,024 |
| 2026-04-21 | 1,544.00 | 1,698.00 | 1,500.00 | 1,575.00 | 1,575.00 | 3,828,812 |
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.