Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 1,350.00 | 1,353.00 | 1,337.00 | 1,338.00 | 1,338.00 | 50,682 |
| 2025-10-22 | 1,362.00 | 1,369.00 | 1,320.00 | 1,359.00 | 1,359.00 | 59,447 |
| 2025-10-21 | 1,324.00 | 1,366.00 | 1,311.00 | 1,341.00 | 1,341.00 | 113,217 |
| 2025-10-20 | 1,325.00 | 1,360.00 | 1,290.00 | 1,324.00 | 1,324.00 | 98,844 |
| 2025-10-17 | 1,323.00 | 1,360.00 | 1,299.00 | 1,325.00 | 1,325.00 | 147,366 |
| 2025-10-16 | 1,308.00 | 1,333.00 | 1,301.00 | 1,323.00 | 1,323.00 | 126,236 |
| 2025-10-15 | 1,268.00 | 1,298.00 | 1,260.00 | 1,293.00 | 1,293.00 | 36,326 |
| 2025-10-14 | 1,243.00 | 1,295.00 | 1,243.00 | 1,268.00 | 1,268.00 | 111,881 |
| 2025-10-13 | 1,270.00 | 1,273.00 | 1,180.00 | 1,254.00 | 1,254.00 | 132,557 |
| 2025-10-10 | 1,307.00 | 1,315.00 | 1,273.00 | 1,279.00 | 1,279.00 | 143,325 |
| 2025-10-02 | 1,280.00 | 1,307.00 | 1,280.00 | 1,307.00 | 1,307.00 | 68,821 |
| 2025-10-01 | 1,310.00 | 1,334.00 | 1,291.00 | 1,296.00 | 1,296.00 | 106,950 |
| 2025-09-30 | 1,327.00 | 1,327.00 | 1,310.00 | 1,310.00 | 1,310.00 | 29,174 |
| 2025-09-29 | 1,305.00 | 1,329.00 | 1,296.00 | 1,323.00 | 1,323.00 | 55,170 |
| 2025-09-26 | 1,330.00 | 1,378.00 | 1,265.00 | 1,304.00 | 1,304.00 | 386,275 |
| 2025-09-25 | 1,327.00 | 1,340.00 | 1,309.00 | 1,331.00 | 1,331.00 | 62,495 |
| 2025-09-24 | 1,352.00 | 1,355.00 | 1,310.00 | 1,327.00 | 1,327.00 | 138,069 |
| 2025-09-23 | 1,379.00 | 1,379.00 | 1,340.00 | 1,352.00 | 1,352.00 | 89,647 |
| 2025-09-22 | 1,373.00 | 1,394.00 | 1,312.00 | 1,379.00 | 1,379.00 | 75,282 |
| 2025-09-19 | 1,395.00 | 1,396.00 | 1,368.00 | 1,373.00 | 1,373.00 | 57,432 |
| 2025-09-18 | 1,374.00 | 1,400.00 | 1,345.00 | 1,389.00 | 1,389.00 | 74,780 |
| 2025-09-17 | 1,356.00 | 1,400.00 | 1,309.00 | 1,374.00 | 1,374.00 | 114,952 |
| 2025-09-16 | 1,386.00 | 1,386.00 | 1,353.00 | 1,356.00 | 1,356.00 | 184,568 |
| 2025-09-15 | 1,412.00 | 1,429.00 | 1,386.00 | 1,389.00 | 1,389.00 | 114,555 |
| 2025-09-12 | 1,439.00 | 1,439.00 | 1,401.00 | 1,412.00 | 1,412.00 | 112,225 |
| 2025-09-11 | 1,434.00 | 1,447.00 | 1,414.00 | 1,414.00 | 1,414.00 | 95,455 |
| 2025-09-10 | 1,444.00 | 1,444.00 | 1,410.00 | 1,421.00 | 1,421.00 | 93,569 |
| 2025-09-09 | 1,383.00 | 1,521.00 | 1,383.00 | 1,432.00 | 1,432.00 | 727,529 |
| 2025-09-08 | 1,437.00 | 1,437.00 | 1,387.00 | 1,396.00 | 1,396.00 | 146,282 |
| 2025-09-05 | 1,424.00 | 1,440.00 | 1,406.00 | 1,430.00 | 1,430.00 | 82,042 |
| 2025-09-04 | 1,420.00 | 1,430.00 | 1,402.00 | 1,406.00 | 1,406.00 | 67,865 |
| 2025-09-03 | 1,431.00 | 1,432.00 | 1,396.00 | 1,399.00 | 1,399.00 | 95,900 |
| 2025-09-02 | 1,405.00 | 1,438.00 | 1,402.00 | 1,435.00 | 1,435.00 | 84,172 |
| 2025-09-01 | 1,400.00 | 1,428.00 | 1,391.00 | 1,414.00 | 1,414.00 | 52,526 |
| 2025-08-29 | 1,447.00 | 1,447.00 | 1,405.00 | 1,415.00 | 1,415.00 | 101,645 |
| 2025-08-28 | 1,414.00 | 1,455.00 | 1,414.00 | 1,414.00 | 1,414.00 | 143,002 |
| 2025-08-27 | 1,430.00 | 1,435.00 | 1,379.00 | 1,416.00 | 1,416.00 | 183,577 |
| 2025-08-26 | 1,420.00 | 1,420.00 | 1,395.00 | 1,411.00 | 1,411.00 | 164,065 |
| 2025-08-25 | 1,440.00 | 1,440.00 | 1,408.00 | 1,428.00 | 1,428.00 | 122,991 |
| 2025-08-22 | 1,429.00 | 1,450.00 | 1,400.00 | 1,418.00 | 1,418.00 | 237,266 |
| 2025-08-21 | 1,451.00 | 1,455.00 | 1,421.00 | 1,429.00 | 1,429.00 | 169,184 |
| 2025-08-20 | 1,418.00 | 1,453.00 | 1,387.00 | 1,451.00 | 1,451.00 | 333,181 |
| 2025-08-19 | 1,405.00 | 1,434.00 | 1,391.00 | 1,419.00 | 1,419.00 | 141,887 |
| 2025-08-18 | 1,425.00 | 1,439.00 | 1,371.00 | 1,405.00 | 1,405.00 | 193,416 |
| 2025-08-14 | 1,455.00 | 1,468.00 | 1,426.00 | 1,442.00 | 1,442.00 | 144,186 |
| 2025-08-13 | 1,456.00 | 1,494.00 | 1,420.00 | 1,453.00 | 1,453.00 | 292,888 |
| 2025-08-12 | 1,460.00 | 1,510.00 | 1,444.00 | 1,455.00 | 1,455.00 | 825,239 |
| 2025-08-11 | 1,433.00 | 1,587.00 | 1,433.00 | 1,464.00 | 1,464.00 | 3,556,864 |
| 2025-08-08 | 1,450.00 | 1,480.00 | 1,415.00 | 1,416.00 | 1,416.00 | 1,011,226 |
| 2025-08-07 | 1,343.00 | 1,622.00 | 1,330.00 | 1,454.00 | 1,454.00 | 18,265,471 |
| 2025-08-06 | 1,297.00 | 1,349.00 | 1,284.00 | 1,343.00 | 1,343.00 | 191,962 |
| 2025-08-05 | 1,269.00 | 1,318.00 | 1,269.00 | 1,296.00 | 1,296.00 | 165,906 |
| 2025-08-04 | 1,249.00 | 1,308.00 | 1,249.00 | 1,268.00 | 1,268.00 | 215,139 |
| 2025-08-01 | 1,345.00 | 1,345.00 | 1,255.00 | 1,261.00 | 1,261.00 | 577,048 |
| 2025-07-31 | 1,415.00 | 1,425.00 | 1,315.00 | 1,357.00 | 1,357.00 | 1,546,122 |
| 2025-07-30 | 1,322.00 | 1,570.00 | 1,300.00 | 1,437.00 | 1,437.00 | 17,040,750 |
| 2025-07-29 | 1,332.00 | 1,340.00 | 1,284.00 | 1,322.00 | 1,322.00 | 176,328 |
| 2025-07-28 | 1,365.00 | 1,395.00 | 1,331.00 | 1,336.00 | 1,336.00 | 161,735 |
| 2025-07-25 | 1,382.00 | 1,382.00 | 1,355.00 | 1,364.00 | 1,364.00 | 126,268 |
| 2025-07-24 | 1,429.00 | 1,429.00 | 1,360.00 | 1,390.00 | 1,390.00 | 275,830 |
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.