Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,404.00 | 1,438.00 | 1,397.00 | 1,418.00 | 1,418.00 | 316,881 |
| 2025-07-22 | 1,434.00 | 1,439.00 | 1,388.00 | 1,413.00 | 1,413.00 | 304,023 |
| 2025-07-21 | 1,440.00 | 1,470.00 | 1,410.00 | 1,434.00 | 1,434.00 | 475,220 |
| 2025-07-18 | 1,400.00 | 1,589.00 | 1,390.00 | 1,439.00 | 1,439.00 | 3,919,699 |
| 2025-07-17 | 1,392.00 | 1,410.00 | 1,378.00 | 1,400.00 | 1,400.00 | 186,748 |
| 2025-07-16 | 1,419.00 | 1,419.00 | 1,375.00 | 1,396.00 | 1,396.00 | 187,514 |
| 2025-07-15 | 1,374.00 | 1,420.00 | 1,368.00 | 1,387.00 | 1,387.00 | 224,888 |
| 2025-07-14 | 1,367.00 | 1,490.00 | 1,340.00 | 1,395.00 | 1,395.00 | 1,073,968 |
| 2025-07-11 | 1,370.00 | 1,420.00 | 1,358.00 | 1,373.00 | 1,373.00 | 425,177 |
| 2025-07-10 | 1,411.00 | 1,414.00 | 1,373.00 | 1,373.00 | 1,373.00 | 644,249 |
| 2025-07-09 | 1,413.00 | 1,413.00 | 1,357.00 | 1,400.00 | 1,400.00 | 1,152,464 |
| 2025-07-08 | 1,303.00 | 1,520.00 | 1,267.00 | 1,381.00 | 1,381.00 | 11,515,760 |
| 2025-07-07 | 1,326.00 | 1,390.00 | 1,266.00 | 1,303.00 | 1,303.00 | 2,760,643 |
| 2025-07-04 | 1,166.00 | 1,437.00 | 1,150.00 | 1,297.00 | 1,297.00 | 18,471,410 |
| 2025-07-03 | 1,145.00 | 1,318.00 | 1,140.00 | 1,165.00 | 1,165.00 | 3,230,280 |
| 2025-07-02 | 1,144.00 | 1,147.00 | 1,130.00 | 1,142.00 | 1,142.00 | 89,660 |
| 2025-07-01 | 1,129.00 | 1,144.00 | 1,125.00 | 1,136.00 | 1,136.00 | 36,419 |
| 2025-06-30 | 1,138.00 | 1,159.00 | 1,121.00 | 1,129.00 | 1,129.00 | 27,122 |
| 2025-06-27 | 1,140.00 | 1,164.00 | 1,131.00 | 1,138.00 | 1,138.00 | 57,695 |
| 2025-06-26 | 1,146.00 | 1,146.00 | 1,130.00 | 1,140.00 | 1,140.00 | 43,478 |
| 2025-06-25 | 1,151.00 | 1,163.00 | 1,133.00 | 1,146.00 | 1,146.00 | 49,315 |
| 2025-06-24 | 1,125.00 | 1,153.00 | 1,125.00 | 1,151.00 | 1,151.00 | 55,124 |
| 2025-06-23 | 1,133.00 | 1,149.00 | 1,122.00 | 1,125.00 | 1,125.00 | 48,846 |
| 2025-06-20 | 1,139.00 | 1,145.00 | 1,127.00 | 1,145.00 | 1,145.00 | 65,111 |
| 2025-06-19 | 1,156.00 | 1,156.00 | 1,128.00 | 1,140.00 | 1,140.00 | 93,478 |
| 2025-06-18 | 1,150.00 | 1,159.00 | 1,142.00 | 1,156.00 | 1,156.00 | 59,266 |
| 2025-06-17 | 1,143.00 | 1,178.00 | 1,136.00 | 1,150.00 | 1,150.00 | 86,910 |
| 2025-06-16 | 1,142.00 | 1,144.00 | 1,120.00 | 1,143.00 | 1,143.00 | 55,193 |
| 2025-06-13 | 1,176.00 | 1,176.00 | 1,131.00 | 1,144.00 | 1,144.00 | 76,323 |
| 2025-06-12 | 1,157.00 | 1,189.00 | 1,151.00 | 1,165.00 | 1,165.00 | 87,665 |
| 2025-06-11 | 1,138.00 | 1,159.00 | 1,137.00 | 1,157.00 | 1,157.00 | 79,741 |
| 2025-06-10 | 1,145.00 | 1,147.00 | 1,138.00 | 1,144.00 | 1,144.00 | 39,202 |
| 2025-06-09 | 1,145.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | 158,524 |
| 2025-06-05 | 1,149.00 | 1,158.00 | 1,139.00 | 1,144.00 | 1,144.00 | 55,322 |
| 2025-06-04 | 1,167.00 | 1,167.00 | 1,142.00 | 1,160.00 | 1,160.00 | 33,261 |
| 2025-06-02 | 1,150.00 | 1,150.00 | 1,127.00 | 1,150.00 | 1,150.00 | 52,432 |
| 2025-05-30 | 1,150.00 | 1,157.00 | 1,138.00 | 1,150.00 | 1,150.00 | 36,585 |
| 2025-05-29 | 1,140.00 | 1,157.00 | 1,127.00 | 1,149.00 | 1,149.00 | 57,937 |
| 2025-05-28 | 1,138.00 | 1,144.00 | 1,125.00 | 1,140.00 | 1,140.00 | 41,928 |
| 2025-05-27 | 1,139.00 | 1,148.00 | 1,128.00 | 1,139.00 | 1,139.00 | 32,494 |
| 2025-05-26 | 1,124.00 | 1,147.00 | 1,124.00 | 1,139.00 | 1,139.00 | 38,084 |
| 2025-05-23 | 1,151.00 | 1,151.00 | 1,124.00 | 1,134.00 | 1,134.00 | 66,437 |
| 2025-05-22 | 1,160.00 | 1,160.00 | 1,123.00 | 1,151.00 | 1,151.00 | 39,057 |
| 2025-05-21 | 1,158.00 | 1,160.00 | 1,147.00 | 1,153.00 | 1,153.00 | 12,327 |
| 2025-05-20 | 1,137.00 | 1,159.00 | 1,136.00 | 1,158.00 | 1,158.00 | 57,974 |
| 2025-05-19 | 1,163.00 | 1,163.00 | 1,131.00 | 1,159.00 | 1,159.00 | 50,688 |
| 2025-05-16 | 1,160.00 | 1,169.00 | 1,145.00 | 1,163.00 | 1,163.00 | 47,500 |
| 2025-05-15 | 1,161.00 | 1,161.00 | 1,142.00 | 1,159.00 | 1,159.00 | 44,290 |
| 2025-05-14 | 1,152.00 | 1,169.00 | 1,141.00 | 1,162.00 | 1,162.00 | 40,278 |
| 2025-05-13 | 1,158.00 | 1,158.00 | 1,146.00 | 1,152.00 | 1,152.00 | 16,864 |
| 2025-05-12 | 1,153.00 | 1,160.00 | 1,131.00 | 1,157.00 | 1,157.00 | 20,093 |
| 2025-05-09 | 1,153.00 | 1,153.00 | 1,130.00 | 1,153.00 | 1,153.00 | 41,406 |
| 2025-05-08 | 1,149.00 | 1,159.00 | 1,137.00 | 1,153.00 | 1,153.00 | 42,207 |
| 2025-05-07 | 1,139.00 | 1,148.00 | 1,134.00 | 1,148.00 | 1,148.00 | 30,224 |
| 2025-05-02 | 1,161.00 | 1,161.00 | 1,146.00 | 1,147.00 | 1,147.00 | 35,306 |
| 2025-04-30 | 1,161.00 | 1,170.00 | 1,141.00 | 1,161.00 | 1,161.00 | 29,710 |
| 2025-04-29 | 1,159.00 | 1,165.00 | 1,151.00 | 1,159.00 | 1,159.00 | 32,056 |
| 2025-04-28 | 1,153.00 | 1,159.00 | 1,145.00 | 1,158.00 | 1,158.00 | 24,708 |
| 2025-04-25 | 1,146.00 | 1,168.00 | 1,131.00 | 1,153.00 | 1,153.00 | 58,533 |
| 2025-04-24 | 1,140.00 | 1,169.00 | 1,128.00 | 1,145.00 | 1,145.00 | 90,552 |
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.