Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 5,180.00 | 5,340.00 | 5,100.00 | 5,230.00 | 5,151.02 | 2,016,380 |
| 2021-11-19 | 4,910.00 | 5,230.00 | 4,900.00 | 5,030.00 | 4,954.04 | 2,936,916 |
| 2021-11-18 | 4,870.00 | 4,870.00 | 4,680.00 | 4,825.00 | 4,752.14 | 856,751 |
| 2021-11-17 | 4,780.00 | 4,980.00 | 4,680.00 | 4,840.00 | 4,766.91 | 1,876,091 |
| 2021-11-16 | 4,785.00 | 4,815.00 | 4,670.00 | 4,710.00 | 4,638.88 | 579,431 |
| 2021-11-15 | 4,895.00 | 4,895.00 | 4,720.00 | 4,785.00 | 4,712.74 | 764,087 |
| 2021-11-12 | 4,510.00 | 4,910.00 | 4,510.00 | 4,875.00 | 4,801.38 | 1,543,542 |
| 2021-11-11 | 4,610.00 | 4,715.00 | 4,465.00 | 4,505.00 | 4,436.97 | 862,654 |
| 2021-11-10 | 4,880.00 | 4,890.00 | 4,600.00 | 4,610.00 | 4,540.39 | 1,227,113 |
| 2021-11-09 | 5,070.00 | 5,100.00 | 4,840.00 | 4,855.00 | 4,781.69 | 808,191 |
| 2021-11-08 | 4,895.00 | 5,060.00 | 4,805.00 | 5,050.00 | 4,973.74 | 720,275 |
| 2021-11-05 | 5,040.00 | 5,080.00 | 4,870.00 | 4,900.00 | 4,826.01 | 867,022 |
| 2021-11-04 | 5,090.00 | 5,190.00 | 4,930.00 | 5,020.00 | 4,944.19 | 1,030,461 |
| 2021-11-03 | 5,150.00 | 5,230.00 | 5,020.00 | 5,040.00 | 4,963.89 | 741,883 |
| 2021-11-02 | 5,200.00 | 5,290.00 | 5,120.00 | 5,120.00 | 5,042.68 | 534,707 |
| 2021-11-01 | 5,300.00 | 5,300.00 | 5,060.00 | 5,160.00 | 5,082.08 | 783,626 |
| 2021-10-29 | 5,420.00 | 5,470.00 | 5,200.00 | 5,220.00 | 5,141.17 | 824,594 |
| 2021-10-28 | 5,530.00 | 5,610.00 | 5,370.00 | 5,370.00 | 5,288.91 | 917,953 |
| 2021-10-27 | 5,750.00 | 5,770.00 | 5,490.00 | 5,520.00 | 5,436.64 | 1,000,556 |
| 2021-10-26 | 5,920.00 | 5,960.00 | 5,670.00 | 5,700.00 | 5,613.93 | 849,119 |
| 2021-10-25 | 5,670.00 | 5,830.00 | 5,520.00 | 5,820.00 | 5,732.11 | 705,878 |
| 2021-10-22 | 5,750.00 | 5,780.00 | 5,610.00 | 5,650.00 | 5,564.68 | 757,047 |
| 2021-10-21 | 5,880.00 | 5,910.00 | 5,720.00 | 5,740.00 | 5,653.32 | 931,366 |
| 2021-10-20 | 5,970.00 | 6,060.00 | 5,810.00 | 5,840.00 | 5,751.81 | 1,177,871 |
← NewerPage 21 of 21 · 1,224 trading days
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.