Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,970.00 | 2,020.00 | 1,920.00 | 2,000.00 | 2,000.00 | 1,379,941 |
| 2026-01-19 | 1,830.00 | 2,200.00 | 1,758.00 | 1,990.00 | 1,990.00 | 22,707,090 |
| 2026-01-16 | 1,809.00 | 1,936.00 | 1,742.00 | 1,824.00 | 1,824.00 | 4,865,233 |
| 2026-01-15 | 1,865.00 | 1,875.00 | 1,761.00 | 1,809.00 | 1,809.00 | 3,057,627 |
| 2026-01-14 | 1,994.00 | 2,260.00 | 1,859.00 | 1,859.00 | 1,859.00 | 23,497,000 |
| 2026-01-13 | 1,415.00 | 1,833.00 | 1,377.00 | 1,833.00 | 1,833.00 | 25,655,980 |
| 2026-01-12 | 1,259.00 | 1,531.00 | 1,258.00 | 1,410.00 | 1,410.00 | 7,629,968 |
| 2026-01-09 | 1,239.00 | 1,270.00 | 1,225.00 | 1,258.00 | 1,258.00 | 65,105 |
| 2026-01-08 | 1,266.00 | 1,280.00 | 1,232.00 | 1,239.00 | 1,239.00 | 142,208 |
| 2026-01-07 | 1,268.00 | 1,279.00 | 1,258.00 | 1,266.00 | 1,266.00 | 145,026 |
| 2026-01-06 | 1,253.00 | 1,290.00 | 1,253.00 | 1,269.00 | 1,269.00 | 85,532 |
| 2026-01-05 | 1,281.00 | 1,290.00 | 1,253.00 | 1,256.00 | 1,256.00 | 76,338 |
| 2026-01-02 | 1,252.00 | 1,283.00 | 1,252.00 | 1,281.00 | 1,281.00 | 107,537 |
| 2025-12-30 | 1,260.00 | 1,275.00 | 1,228.00 | 1,263.00 | 1,263.00 | 50,752 |
| 2025-12-29 | 1,221.00 | 1,260.00 | 1,219.00 | 1,244.00 | 1,244.00 | 51,413 |
| 2025-12-26 | 1,226.00 | 1,254.00 | 1,220.00 | 1,221.00 | 1,221.00 | 49,249 |
| 2025-12-24 | 1,260.00 | 1,275.00 | 1,205.00 | 1,240.00 | 1,240.00 | 45,374 |
| 2025-12-23 | 1,292.00 | 1,293.00 | 1,255.00 | 1,255.00 | 1,255.00 | 34,769 |
| 2025-12-22 | 1,273.00 | 1,297.00 | 1,273.00 | 1,284.00 | 1,284.00 | 66,153 |
| 2025-12-19 | 1,258.00 | 1,296.00 | 1,242.00 | 1,273.00 | 1,273.00 | 61,240 |
| 2025-12-18 | 1,268.00 | 1,280.00 | 1,254.00 | 1,258.00 | 1,258.00 | 27,641 |
| 2025-12-17 | 1,258.00 | 1,296.00 | 1,252.00 | 1,270.00 | 1,270.00 | 46,678 |
| 2025-12-16 | 1,284.00 | 1,289.00 | 1,258.00 | 1,258.00 | 1,258.00 | 56,259 |
| 2025-12-15 | 1,273.00 | 1,290.00 | 1,250.00 | 1,279.00 | 1,279.00 | 57,794 |
| 2025-12-12 | 1,299.00 | 1,299.00 | 1,258.00 | 1,276.00 | 1,276.00 | 86,195 |
| 2025-12-11 | 1,280.00 | 1,289.00 | 1,262.00 | 1,279.00 | 1,279.00 | 40,086 |
| 2025-12-10 | 1,289.00 | 1,300.00 | 1,274.00 | 1,274.00 | 1,274.00 | 44,918 |
| 2025-12-09 | 1,304.00 | 1,304.00 | 1,273.00 | 1,289.00 | 1,289.00 | 48,683 |
| 2025-12-08 | 1,300.00 | 1,306.00 | 1,271.00 | 1,304.00 | 1,304.00 | 86,530 |
| 2025-12-05 | 1,286.00 | 1,292.00 | 1,266.00 | 1,287.00 | 1,287.00 | 73,821 |
| 2025-12-04 | 1,290.00 | 1,303.00 | 1,265.00 | 1,286.00 | 1,286.00 | 74,805 |
| 2025-12-03 | 1,280.00 | 1,280.00 | 1,263.00 | 1,279.00 | 1,279.00 | 40,998 |
| 2025-12-02 | 1,246.00 | 1,279.00 | 1,244.00 | 1,263.00 | 1,263.00 | 111,750 |
| 2025-12-01 | 1,260.00 | 1,270.00 | 1,240.00 | 1,245.00 | 1,245.00 | 50,721 |
| 2025-11-28 | 1,230.00 | 1,265.00 | 1,230.00 | 1,258.00 | 1,258.00 | 36,477 |
| 2025-11-27 | 1,258.00 | 1,258.00 | 1,221.00 | 1,229.00 | 1,229.00 | 39,703 |
| 2025-11-26 | 1,215.00 | 1,254.00 | 1,211.00 | 1,240.00 | 1,240.00 | 121,695 |
| 2025-11-25 | 1,207.00 | 1,234.00 | 1,200.00 | 1,211.00 | 1,211.00 | 152,406 |
| 2025-11-24 | 1,250.00 | 1,251.00 | 1,205.00 | 1,206.00 | 1,206.00 | 104,018 |
| 2025-11-21 | 1,203.00 | 1,237.00 | 1,203.00 | 1,219.00 | 1,219.00 | 53,648 |
| 2025-11-20 | 1,225.00 | 1,293.00 | 1,221.00 | 1,240.00 | 1,240.00 | 71,993 |
| 2025-11-19 | 1,220.00 | 1,248.00 | 1,200.00 | 1,225.00 | 1,225.00 | 97,541 |
| 2025-11-18 | 1,272.00 | 1,290.00 | 1,218.00 | 1,220.00 | 1,220.00 | 83,009 |
| 2025-11-17 | 1,270.00 | 1,280.00 | 1,220.00 | 1,272.00 | 1,272.00 | 98,960 |
| 2025-11-14 | 1,250.00 | 1,270.00 | 1,234.00 | 1,239.00 | 1,239.00 | 67,660 |
| 2025-11-13 | 1,270.00 | 1,288.00 | 1,241.00 | 1,260.00 | 1,260.00 | 76,578 |
| 2025-11-12 | 1,249.00 | 1,303.00 | 1,234.00 | 1,270.00 | 1,270.00 | 261,725 |
| 2025-11-11 | 1,266.00 | 1,283.00 | 1,238.00 | 1,238.00 | 1,238.00 | 273,696 |
| 2025-11-10 | 1,196.00 | 1,439.00 | 1,196.00 | 1,273.00 | 1,273.00 | 5,289,025 |
| 2025-11-07 | 1,211.00 | 1,239.00 | 1,184.00 | 1,196.00 | 1,196.00 | 187,275 |
| 2025-11-06 | 1,238.00 | 1,253.00 | 1,211.00 | 1,211.00 | 1,211.00 | 72,992 |
| 2025-11-05 | 1,260.00 | 1,269.00 | 1,201.00 | 1,244.00 | 1,244.00 | 167,214 |
| 2025-11-04 | 1,300.00 | 1,310.00 | 1,265.00 | 1,269.00 | 1,269.00 | 103,983 |
| 2025-11-03 | 1,347.00 | 1,347.00 | 1,291.00 | 1,292.00 | 1,292.00 | 135,284 |
| 2025-10-31 | 1,333.00 | 1,357.00 | 1,332.00 | 1,347.00 | 1,347.00 | 59,274 |
| 2025-10-30 | 1,400.00 | 1,444.00 | 1,330.00 | 1,338.00 | 1,338.00 | 146,519 |
| 2025-10-29 | 1,370.00 | 1,385.00 | 1,354.00 | 1,369.00 | 1,369.00 | 46,819 |
| 2025-10-28 | 1,400.00 | 1,400.00 | 1,320.00 | 1,370.00 | 1,370.00 | 131,658 |
| 2025-10-27 | 1,375.00 | 1,407.00 | 1,361.00 | 1,395.00 | 1,395.00 | 179,631 |
| 2025-10-24 | 1,339.00 | 1,450.00 | 1,331.00 | 1,375.00 | 1,375.00 | 413,411 |
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.