Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 4,450.00 | 4,585.00 | 4,350.00 | 4,445.00 | 4,406.46 | 559,431 |
| 2022-02-16 | 4,390.00 | 4,500.00 | 4,375.00 | 4,485.00 | 4,446.11 | 475,766 |
| 2022-02-15 | 4,310.00 | 4,440.00 | 4,205.00 | 4,255.00 | 4,218.11 | 568,640 |
| 2022-02-14 | 4,450.00 | 4,510.00 | 4,360.00 | 4,360.00 | 4,322.20 | 714,824 |
| 2022-02-11 | 4,665.00 | 4,720.00 | 4,600.00 | 4,605.00 | 4,565.07 | 507,871 |
| 2022-02-10 | 4,895.00 | 5,050.00 | 4,750.00 | 4,750.00 | 4,708.82 | 701,308 |
| 2022-02-09 | 4,735.00 | 4,890.00 | 4,735.00 | 4,860.00 | 4,817.86 | 514,741 |
| 2022-02-08 | 4,855.00 | 4,935.00 | 4,650.00 | 4,705.00 | 4,664.21 | 938,273 |
| 2022-02-07 | 4,760.00 | 4,885.00 | 4,755.00 | 4,850.00 | 4,807.95 | 877,500 |
| 2022-02-04 | 4,630.00 | 4,760.00 | 4,600.00 | 4,750.00 | 4,708.82 | 663,376 |
| 2022-02-03 | 4,620.00 | 4,780.00 | 4,620.00 | 4,660.00 | 4,619.60 | 859,074 |
| 2022-01-28 | 4,620.00 | 4,690.00 | 4,325.00 | 4,590.00 | 4,550.20 | 1,279,906 |
| 2022-01-27 | 5,000.00 | 5,050.00 | 4,620.00 | 4,620.00 | 4,579.94 | 2,907,958 |
| 2022-01-26 | 4,600.00 | 5,500.00 | 4,580.00 | 5,120.00 | 5,075.61 | 13,620,560 |
| 2022-01-25 | 4,920.00 | 4,960.00 | 4,555.00 | 4,610.00 | 4,570.03 | 1,135,720 |
| 2022-01-24 | 5,080.00 | 5,090.00 | 4,845.00 | 4,890.00 | 4,847.60 | 1,048,095 |
| 2022-01-21 | 5,250.00 | 5,380.00 | 5,110.00 | 5,130.00 | 5,085.52 | 1,123,260 |
| 2022-01-20 | 5,260.00 | 5,410.00 | 5,130.00 | 5,310.00 | 5,263.96 | 1,693,187 |
| 2022-01-19 | 5,170.00 | 5,310.00 | 5,090.00 | 5,180.00 | 5,135.09 | 1,602,470 |
| 2022-01-18 | 5,600.00 | 5,770.00 | 5,280.00 | 5,310.00 | 5,263.96 | 2,894,042 |
| 2022-01-17 | 5,900.00 | 6,040.00 | 5,520.00 | 5,680.00 | 5,630.75 | 6,895,058 |
| 2022-01-14 | 5,690.00 | 5,920.00 | 5,600.00 | 5,850.00 | 5,799.28 | 6,799,867 |
| 2022-01-13 | 5,200.00 | 6,090.00 | 5,200.00 | 5,710.00 | 5,660.49 | 26,411,320 |
| 2022-01-12 | 4,900.00 | 5,350.00 | 4,880.00 | 5,120.00 | 5,075.61 | 6,862,456 |
| 2022-01-11 | 4,875.00 | 4,980.00 | 4,770.00 | 4,780.00 | 4,738.55 | 610,146 |
| 2022-01-10 | 5,030.00 | 5,050.00 | 4,915.00 | 4,945.00 | 4,902.12 | 911,486 |
| 2022-01-07 | 4,830.00 | 4,940.00 | 4,815.00 | 4,900.00 | 4,857.51 | 539,344 |
| 2022-01-06 | 4,900.00 | 5,000.00 | 4,860.00 | 4,860.00 | 4,817.86 | 844,291 |
| 2022-01-05 | 5,120.00 | 5,130.00 | 4,920.00 | 5,040.00 | 4,996.30 | 1,277,066 |
| 2022-01-04 | 4,970.00 | 5,140.00 | 4,900.00 | 5,080.00 | 5,035.95 | 2,501,227 |
| 2022-01-03 | 4,880.00 | 4,915.00 | 4,750.00 | 4,885.00 | 4,842.64 | 840,536 |
| 2021-12-30 | 4,695.00 | 4,895.00 | 4,695.00 | 4,835.00 | 4,793.08 | 643,995 |
| 2021-12-29 | 4,640.00 | 4,795.00 | 4,640.00 | 4,740.00 | 4,698.90 | 664,732 |
| 2021-12-28 | 4,750.00 | 4,750.00 | 4,575.00 | 4,625.00 | 4,555.16 | 766,133 |
| 2021-12-27 | 4,740.00 | 4,765.00 | 4,675.00 | 4,705.00 | 4,633.95 | 708,328 |
| 2021-12-24 | 4,580.00 | 5,010.00 | 4,445.00 | 4,725.00 | 4,653.65 | 4,750,636 |
| 2021-12-23 | 4,355.00 | 4,520.00 | 4,350.00 | 4,490.00 | 4,422.20 | 535,289 |
| 2021-12-22 | 4,375.00 | 4,470.00 | 4,340.00 | 4,340.00 | 4,274.46 | 551,757 |
| 2021-12-21 | 4,330.00 | 4,375.00 | 4,235.00 | 4,320.00 | 4,254.76 | 352,091 |
| 2021-12-20 | 4,425.00 | 4,425.00 | 4,255.00 | 4,300.00 | 4,235.07 | 434,836 |
| 2021-12-17 | 4,380.00 | 4,465.00 | 4,360.00 | 4,390.00 | 4,323.71 | 334,147 |
| 2021-12-16 | 4,540.00 | 4,555.00 | 4,390.00 | 4,435.00 | 4,368.03 | 456,471 |
| 2021-12-15 | 4,420.00 | 4,565.00 | 4,410.00 | 4,460.00 | 4,392.65 | 473,924 |
| 2021-12-14 | 4,570.00 | 4,610.00 | 4,445.00 | 4,485.00 | 4,417.27 | 756,134 |
| 2021-12-13 | 4,415.00 | 4,870.00 | 4,415.00 | 4,640.00 | 4,569.93 | 2,337,022 |
| 2021-12-10 | 4,440.00 | 4,510.00 | 4,370.00 | 4,400.00 | 4,333.56 | 480,619 |
| 2021-12-09 | 4,365.00 | 4,415.00 | 4,290.00 | 4,395.00 | 4,328.63 | 387,750 |
| 2021-12-08 | 4,340.00 | 4,480.00 | 4,295.00 | 4,305.00 | 4,239.99 | 863,237 |
| 2021-12-07 | 4,355.00 | 4,415.00 | 4,210.00 | 4,265.00 | 4,200.60 | 701,688 |
| 2021-12-06 | 4,380.00 | 4,380.00 | 4,230.00 | 4,350.00 | 4,284.31 | 325,585 |
| 2021-12-03 | 4,375.00 | 4,470.00 | 4,300.00 | 4,400.00 | 4,333.56 | 1,046,379 |
| 2021-12-02 | 4,165.00 | 4,375.00 | 4,110.00 | 4,345.00 | 4,279.39 | 932,633 |
| 2021-12-01 | 4,075.00 | 4,195.00 | 3,985.00 | 4,175.00 | 4,111.95 | 704,395 |
| 2021-11-30 | 4,405.00 | 4,430.00 | 4,060.00 | 4,070.00 | 4,008.54 | 1,214,000 |
| 2021-11-29 | 4,380.00 | 4,455.00 | 4,250.00 | 4,340.00 | 4,274.46 | 1,072,963 |
| 2021-11-26 | 4,785.00 | 4,795.00 | 4,510.00 | 4,550.00 | 4,481.29 | 853,634 |
| 2021-11-25 | 4,820.00 | 4,905.00 | 4,740.00 | 4,755.00 | 4,683.20 | 556,179 |
| 2021-11-24 | 4,990.00 | 5,070.00 | 4,550.00 | 4,815.00 | 4,742.29 | 1,064,254 |
| 2021-11-23 | 5,270.00 | 5,270.00 | 4,930.00 | 4,930.00 | 4,855.55 | 1,186,557 |
| 2021-11-22 | 5,180.00 | 5,340.00 | 5,100.00 | 5,230.00 | 5,151.02 | 2,016,380 |
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.