Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,531.00 | 1,540.00 | 1,495.00 | 1,513.00 | 1,513.00 | 90,505 |
| 2026-04-17 | 1,517.00 | 1,531.00 | 1,499.00 | 1,515.00 | 1,515.00 | 135,894 |
| 2026-04-16 | 1,516.00 | 1,550.00 | 1,516.00 | 1,528.00 | 1,528.00 | 168,162 |
| 2026-04-15 | 1,523.00 | 1,549.00 | 1,497.00 | 1,515.00 | 1,515.00 | 174,172 |
| 2026-04-14 | 1,480.00 | 1,533.00 | 1,459.00 | 1,520.00 | 1,520.00 | 141,260 |
| 2026-04-13 | 1,476.00 | 1,483.00 | 1,445.00 | 1,455.00 | 1,455.00 | 82,479 |
| 2026-04-10 | 1,445.00 | 1,485.00 | 1,443.00 | 1,476.00 | 1,476.00 | 111,761 |
| 2026-04-09 | 1,501.00 | 1,501.00 | 1,430.00 | 1,437.00 | 1,437.00 | 107,969 |
| 2026-04-08 | 1,422.00 | 1,489.00 | 1,422.00 | 1,489.00 | 1,489.00 | 160,458 |
| 2026-04-07 | 1,406.00 | 1,443.00 | 1,398.00 | 1,401.00 | 1,401.00 | 112,966 |
| 2026-04-06 | 1,416.00 | 1,449.00 | 1,392.00 | 1,406.00 | 1,406.00 | 69,022 |
| 2026-04-03 | 1,393.00 | 1,450.00 | 1,393.00 | 1,416.00 | 1,416.00 | 132,084 |
| 2026-04-02 | 1,536.00 | 1,536.00 | 1,383.00 | 1,393.00 | 1,393.00 | 201,508 |
| 2026-04-01 | 1,448.00 | 1,499.00 | 1,441.00 | 1,492.00 | 1,492.00 | 146,877 |
| 2026-03-31 | 1,473.00 | 1,507.00 | 1,420.00 | 1,430.00 | 1,430.00 | 127,851 |
| 2026-03-30 | 1,485.00 | 1,497.00 | 1,420.00 | 1,473.00 | 1,473.00 | 125,862 |
| 2026-03-27 | 1,510.00 | 1,510.00 | 1,451.00 | 1,499.00 | 1,499.00 | 140,770 |
| 2026-03-26 | 1,536.00 | 1,537.00 | 1,500.00 | 1,510.00 | 1,510.00 | 95,358 |
| 2026-03-25 | 1,546.00 | 1,574.00 | 1,530.00 | 1,536.00 | 1,536.00 | 118,158 |
| 2026-03-24 | 1,530.00 | 1,572.00 | 1,508.00 | 1,545.00 | 1,545.00 | 276,999 |
| 2026-03-23 | 1,543.00 | 1,545.00 | 1,486.00 | 1,503.00 | 1,503.00 | 179,576 |
| 2026-03-20 | 1,463.00 | 1,580.00 | 1,452.00 | 1,543.00 | 1,543.00 | 313,406 |
| 2026-03-19 | 1,497.00 | 1,501.00 | 1,441.00 | 1,447.00 | 1,447.00 | 148,321 |
| 2026-03-18 | 1,509.00 | 1,536.00 | 1,493.00 | 1,497.00 | 1,497.00 | 197,756 |
| 2026-03-17 | 1,575.00 | 1,575.00 | 1,494.00 | 1,511.00 | 1,511.00 | 217,669 |
| 2026-03-16 | 1,527.00 | 1,582.00 | 1,503.00 | 1,519.00 | 1,519.00 | 120,876 |
| 2026-03-13 | 1,550.00 | 1,552.00 | 1,476.00 | 1,525.00 | 1,525.00 | 111,463 |
| 2026-03-12 | 1,562.00 | 1,590.00 | 1,520.00 | 1,554.00 | 1,554.00 | 196,701 |
| 2026-03-11 | 1,532.00 | 1,610.00 | 1,532.00 | 1,562.00 | 1,562.00 | 247,727 |
| 2026-03-10 | 1,504.00 | 1,570.00 | 1,494.00 | 1,524.00 | 1,524.00 | 192,239 |
| 2026-03-09 | 1,450.00 | 1,505.00 | 1,400.00 | 1,461.00 | 1,461.00 | 264,693 |
| 2026-03-06 | 1,542.00 | 1,640.00 | 1,501.00 | 1,549.00 | 1,549.00 | 312,592 |
| 2026-03-05 | 1,420.00 | 1,564.00 | 1,420.00 | 1,542.00 | 1,542.00 | 346,374 |
| 2026-03-04 | 1,630.00 | 1,639.00 | 1,378.00 | 1,378.00 | 1,378.00 | 709,059 |
| 2026-03-03 | 1,709.00 | 1,769.00 | 1,641.00 | 1,653.00 | 1,653.00 | 589,486 |
| 2026-02-27 | 1,766.00 | 1,789.00 | 1,706.00 | 1,745.00 | 1,745.00 | 429,854 |
| 2026-02-26 | 1,860.00 | 1,860.00 | 1,745.00 | 1,773.00 | 1,773.00 | 537,801 |
| 2026-02-25 | 1,810.00 | 1,865.00 | 1,801.00 | 1,833.00 | 1,833.00 | 955,525 |
| 2026-02-24 | 1,763.00 | 1,798.00 | 1,733.00 | 1,782.00 | 1,782.00 | 262,637 |
| 2026-02-23 | 1,761.00 | 1,809.00 | 1,733.00 | 1,763.00 | 1,763.00 | 290,921 |
| 2026-02-20 | 1,769.00 | 1,800.00 | 1,745.00 | 1,761.00 | 1,761.00 | 259,604 |
| 2026-02-19 | 1,720.00 | 1,787.00 | 1,705.00 | 1,769.00 | 1,769.00 | 274,338 |
| 2026-02-13 | 1,769.00 | 1,769.00 | 1,701.00 | 1,728.00 | 1,728.00 | 230,746 |
| 2026-02-12 | 1,791.00 | 1,824.00 | 1,760.00 | 1,769.00 | 1,769.00 | 341,123 |
| 2026-02-11 | 1,788.00 | 1,788.00 | 1,744.00 | 1,788.00 | 1,788.00 | 349,497 |
| 2026-02-10 | 1,780.00 | 1,827.00 | 1,779.00 | 1,788.00 | 1,788.00 | 261,749 |
| 2026-02-09 | 1,814.00 | 1,848.00 | 1,771.00 | 1,798.00 | 1,798.00 | 373,576 |
| 2026-02-06 | 1,840.00 | 1,840.00 | 1,699.00 | 1,812.00 | 1,812.00 | 571,734 |
| 2026-02-05 | 1,814.00 | 1,892.00 | 1,812.00 | 1,855.00 | 1,855.00 | 1,002,786 |
| 2026-02-04 | 1,814.00 | 1,838.00 | 1,782.00 | 1,814.00 | 1,814.00 | 476,405 |
| 2026-02-03 | 1,842.00 | 1,870.00 | 1,776.00 | 1,814.00 | 1,814.00 | 707,847 |
| 2026-02-02 | 1,790.00 | 1,837.00 | 1,750.00 | 1,819.00 | 1,819.00 | 660,143 |
| 2026-01-30 | 1,831.00 | 1,837.00 | 1,781.00 | 1,794.00 | 1,794.00 | 617,431 |
| 2026-01-29 | 1,854.00 | 1,874.00 | 1,791.00 | 1,837.00 | 1,837.00 | 770,412 |
| 2026-01-28 | 1,801.00 | 2,080.00 | 1,801.00 | 1,854.00 | 1,854.00 | 9,747,565 |
| 2026-01-27 | 1,735.00 | 1,867.00 | 1,733.00 | 1,793.00 | 1,793.00 | 984,996 |
| 2026-01-26 | 1,756.00 | 1,867.00 | 1,756.00 | 1,779.00 | 1,779.00 | 1,023,059 |
| 2026-01-23 | 1,925.00 | 1,984.00 | 1,781.00 | 1,790.00 | 1,790.00 | 3,833,953 |
| 2026-01-22 | 1,969.00 | 1,970.00 | 1,877.00 | 1,877.00 | 1,877.00 | 990,539 |
| 2026-01-21 | 1,950.00 | 1,995.00 | 1,950.00 | 1,969.00 | 1,969.00 | 974,388 |
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.