Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,142.00 | 1,142.00 | 1,124.00 | 1,134.00 | 1,134.00 | 60,815 |
| 2025-04-22 | 1,120.00 | 1,130.00 | 1,101.00 | 1,119.00 | 1,119.00 | 34,948 |
| 2025-04-21 | 1,121.00 | 1,144.00 | 1,117.00 | 1,120.00 | 1,120.00 | 22,633 |
| 2025-04-18 | 1,125.00 | 1,130.00 | 1,112.00 | 1,120.00 | 1,120.00 | 27,514 |
| 2025-04-17 | 1,120.00 | 1,160.00 | 1,120.00 | 1,125.00 | 1,125.00 | 27,245 |
| 2025-04-16 | 1,129.00 | 1,129.00 | 1,114.00 | 1,120.00 | 1,120.00 | 48,035 |
| 2025-04-15 | 1,125.00 | 1,149.00 | 1,110.00 | 1,129.00 | 1,129.00 | 96,064 |
| 2025-04-14 | 1,088.00 | 1,120.00 | 1,079.00 | 1,118.00 | 1,118.00 | 87,507 |
| 2025-04-11 | 1,070.00 | 1,090.00 | 1,046.00 | 1,083.00 | 1,083.00 | 45,888 |
| 2025-04-10 | 1,041.00 | 1,079.00 | 1,041.00 | 1,070.00 | 1,070.00 | 73,239 |
| 2025-04-09 | 1,033.00 | 1,050.00 | 1,009.00 | 1,021.00 | 1,021.00 | 50,881 |
| 2025-04-08 | 1,043.00 | 1,080.00 | 1,039.00 | 1,039.00 | 1,039.00 | 69,516 |
| 2025-04-07 | 1,143.00 | 1,143.00 | 1,049.00 | 1,049.00 | 1,049.00 | 115,860 |
| 2025-04-04 | 1,110.00 | 1,120.00 | 1,082.00 | 1,116.00 | 1,116.00 | 65,573 |
| 2025-04-03 | 1,103.00 | 1,134.00 | 1,091.00 | 1,115.00 | 1,115.00 | 144,238 |
| 2025-04-02 | 1,131.00 | 1,320.00 | 1,112.00 | 1,127.00 | 1,127.00 | 3,729,214 |
| 2025-04-01 | 1,120.00 | 1,134.00 | 1,117.00 | 1,131.00 | 1,131.00 | 28,966 |
| 2025-03-31 | 1,151.00 | 1,151.00 | 1,108.00 | 1,115.00 | 1,115.00 | 47,446 |
| 2025-03-28 | 1,166.00 | 1,170.00 | 1,135.00 | 1,151.00 | 1,151.00 | 30,679 |
| 2025-03-27 | 1,171.00 | 1,182.00 | 1,155.00 | 1,156.00 | 1,156.00 | 30,877 |
| 2025-03-26 | 1,178.00 | 1,186.00 | 1,172.00 | 1,182.00 | 1,182.00 | 17,416 |
| 2025-03-25 | 1,170.00 | 1,200.00 | 1,170.00 | 1,178.00 | 1,178.00 | 138,347 |
| 2025-03-24 | 1,155.00 | 1,173.00 | 1,144.00 | 1,160.00 | 1,160.00 | 24,301 |
| 2025-03-21 | 1,172.00 | 1,174.00 | 1,096.00 | 1,155.00 | 1,155.00 | 57,908 |
| 2025-03-20 | 1,190.00 | 1,190.00 | 1,165.00 | 1,172.00 | 1,172.00 | 34,370 |
| 2025-03-19 | 1,160.00 | 1,183.00 | 1,157.00 | 1,175.00 | 1,175.00 | 160,238 |
| 2025-03-18 | 1,170.00 | 1,170.00 | 1,158.00 | 1,160.00 | 1,160.00 | 45,459 |
| 2025-03-17 | 1,185.00 | 1,185.00 | 1,167.00 | 1,170.00 | 1,170.00 | 33,263 |
| 2025-03-14 | 1,189.00 | 1,190.00 | 1,160.00 | 1,174.00 | 1,174.00 | 46,977 |
| 2025-03-13 | 1,203.00 | 1,207.00 | 1,181.00 | 1,189.00 | 1,189.00 | 17,550 |
| 2025-03-12 | 1,170.00 | 1,205.00 | 1,170.00 | 1,203.00 | 1,203.00 | 50,531 |
| 2025-03-11 | 1,175.00 | 1,187.00 | 1,161.00 | 1,179.00 | 1,179.00 | 66,752 |
| 2025-03-10 | 1,188.00 | 1,197.00 | 1,165.00 | 1,190.00 | 1,190.00 | 38,890 |
| 2025-03-07 | 1,192.00 | 1,209.00 | 1,180.00 | 1,198.00 | 1,198.00 | 18,666 |
| 2025-03-06 | 1,215.00 | 1,215.00 | 1,200.00 | 1,203.00 | 1,203.00 | 25,566 |
| 2025-03-05 | 1,192.00 | 1,205.00 | 1,183.00 | 1,203.00 | 1,203.00 | 36,347 |
| 2025-03-04 | 1,220.00 | 1,220.00 | 1,179.00 | 1,192.00 | 1,192.00 | 68,155 |
| 2025-02-28 | 1,239.00 | 1,250.00 | 1,198.00 | 1,214.00 | 1,214.00 | 84,195 |
| 2025-02-27 | 1,269.00 | 1,270.00 | 1,242.00 | 1,244.00 | 1,244.00 | 32,460 |
| 2025-02-26 | 1,260.00 | 1,270.00 | 1,251.00 | 1,270.00 | 1,270.00 | 32,954 |
| 2025-02-25 | 1,267.00 | 1,273.00 | 1,250.00 | 1,259.00 | 1,259.00 | 46,529 |
| 2025-02-24 | 1,273.00 | 1,330.00 | 1,254.00 | 1,267.00 | 1,267.00 | 163,958 |
| 2025-02-21 | 1,273.00 | 1,284.00 | 1,261.00 | 1,273.00 | 1,273.00 | 66,840 |
| 2025-02-20 | 1,279.00 | 1,284.00 | 1,270.00 | 1,271.00 | 1,271.00 | 24,920 |
| 2025-02-19 | 1,267.00 | 1,285.00 | 1,263.00 | 1,279.00 | 1,279.00 | 71,470 |
| 2025-02-18 | 1,290.00 | 1,294.00 | 1,260.00 | 1,267.00 | 1,267.00 | 40,197 |
| 2025-02-17 | 1,259.00 | 1,279.00 | 1,259.00 | 1,274.00 | 1,274.00 | 70,675 |
| 2025-02-14 | 1,240.00 | 1,274.00 | 1,233.00 | 1,271.00 | 1,271.00 | 110,361 |
| 2025-02-13 | 1,220.00 | 1,249.00 | 1,220.00 | 1,240.00 | 1,240.00 | 41,316 |
| 2025-02-12 | 1,223.00 | 1,229.00 | 1,216.00 | 1,227.00 | 1,227.00 | 19,786 |
| 2025-02-11 | 1,239.00 | 1,239.00 | 1,217.00 | 1,225.00 | 1,225.00 | 38,261 |
| 2025-02-10 | 1,215.00 | 1,274.00 | 1,198.00 | 1,233.00 | 1,233.00 | 80,971 |
| 2025-02-07 | 1,225.00 | 1,225.00 | 1,211.00 | 1,215.00 | 1,215.00 | 28,945 |
| 2025-02-06 | 1,225.00 | 1,225.00 | 1,218.00 | 1,223.00 | 1,223.00 | 14,320 |
| 2025-02-05 | 1,200.00 | 1,220.00 | 1,200.00 | 1,215.00 | 1,215.00 | 41,254 |
| 2025-02-04 | 1,186.00 | 1,215.00 | 1,186.00 | 1,198.00 | 1,198.00 | 43,232 |
| 2025-02-03 | 1,230.00 | 1,230.00 | 1,185.00 | 1,185.00 | 1,185.00 | 22,623 |
| 2025-01-31 | 1,226.00 | 1,226.00 | 1,200.00 | 1,221.00 | 1,221.00 | 21,811 |
| 2025-01-24 | 1,227.00 | 1,235.00 | 1,216.00 | 1,226.00 | 1,226.00 | 46,911 |
| 2025-01-23 | 1,231.00 | 1,248.00 | 1,216.00 | 1,224.00 | 1,224.00 | 45,472 |
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.