Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,231.00 | 1,248.00 | 1,216.00 | 1,224.00 | 1,224.00 | 45,472 |
| 2025-01-22 | 1,246.00 | 1,250.00 | 1,226.00 | 1,240.00 | 1,240.00 | 87,718 |
| 2025-01-21 | 1,303.00 | 1,305.00 | 1,246.00 | 1,246.00 | 1,246.00 | 125,348 |
| 2025-01-20 | 1,290.00 | 1,305.00 | 1,285.00 | 1,303.00 | 1,303.00 | 38,679 |
| 2025-01-17 | 1,322.00 | 1,322.00 | 1,288.00 | 1,290.00 | 1,290.00 | 75,468 |
| 2025-01-16 | 1,325.00 | 1,335.00 | 1,279.00 | 1,335.00 | 1,335.00 | 142,174 |
| 2025-01-15 | 1,271.00 | 1,322.00 | 1,271.00 | 1,320.00 | 1,320.00 | 249,348 |
| 2025-01-14 | 1,275.00 | 1,279.00 | 1,266.00 | 1,269.00 | 1,269.00 | 41,811 |
| 2025-01-13 | 1,265.00 | 1,280.00 | 1,260.00 | 1,275.00 | 1,275.00 | 63,815 |
| 2025-01-10 | 1,240.00 | 1,293.00 | 1,235.00 | 1,265.00 | 1,265.00 | 346,782 |
| 2025-01-09 | 1,254.00 | 1,254.00 | 1,235.00 | 1,243.00 | 1,243.00 | 36,214 |
| 2025-01-08 | 1,228.00 | 1,246.00 | 1,226.00 | 1,242.00 | 1,242.00 | 52,263 |
| 2025-01-07 | 1,245.00 | 1,247.00 | 1,232.00 | 1,232.00 | 1,232.00 | 29,726 |
| 2025-01-06 | 1,234.00 | 1,245.00 | 1,229.00 | 1,241.00 | 1,241.00 | 120,873 |
| 2025-01-03 | 1,223.00 | 1,244.00 | 1,221.00 | 1,232.00 | 1,232.00 | 101,875 |
| 2025-01-02 | 1,206.00 | 1,225.00 | 1,201.00 | 1,219.00 | 1,219.00 | 50,021 |
| 2024-12-30 | 1,215.00 | 1,227.00 | 1,210.00 | 1,215.00 | 1,215.00 | 82,524 |
| 2024-12-27 | 1,193.00 | 1,235.00 | 1,180.00 | 1,235.00 | 1,235.00 | 32,741 |
| 2024-12-26 | 1,235.00 | 1,235.00 | 1,203.00 | 1,204.00 | 1,204.00 | 44,078 |
| 2024-12-24 | 1,231.00 | 1,240.00 | 1,223.00 | 1,227.00 | 1,227.00 | 16,080 |
| 2024-12-23 | 1,230.00 | 1,244.00 | 1,187.00 | 1,231.00 | 1,231.00 | 111,071 |
| 2024-12-20 | 1,238.00 | 1,245.00 | 1,201.00 | 1,230.00 | 1,230.00 | 67,855 |
| 2024-12-19 | 1,298.00 | 1,350.00 | 1,237.00 | 1,238.00 | 1,238.00 | 242,257 |
| 2024-12-18 | 1,269.00 | 1,273.00 | 1,251.00 | 1,273.00 | 1,273.00 | 122,344 |
| 2024-12-17 | 1,260.00 | 1,269.00 | 1,236.00 | 1,269.00 | 1,269.00 | 107,856 |
| 2024-12-16 | 1,259.00 | 1,275.00 | 1,250.00 | 1,251.00 | 1,251.00 | 116,695 |
| 2024-12-13 | 1,250.00 | 1,257.00 | 1,241.00 | 1,250.00 | 1,250.00 | 76,011 |
| 2024-12-12 | 1,260.00 | 1,260.00 | 1,241.00 | 1,250.00 | 1,250.00 | 14,824 |
| 2024-12-11 | 1,210.00 | 1,253.00 | 1,203.00 | 1,250.00 | 1,250.00 | 65,138 |
| 2024-12-10 | 1,150.00 | 1,204.00 | 1,150.00 | 1,203.00 | 1,203.00 | 170,290 |
| 2024-12-09 | 1,230.00 | 1,230.00 | 1,143.00 | 1,149.00 | 1,149.00 | 126,941 |
| 2024-12-06 | 1,279.00 | 1,286.00 | 1,209.00 | 1,235.00 | 1,235.00 | 130,313 |
| 2024-12-05 | 1,268.00 | 1,458.00 | 1,257.00 | 1,283.00 | 1,283.00 | 2,068,259 |
| 2024-12-04 | 1,275.00 | 1,305.00 | 1,263.00 | 1,266.00 | 1,266.00 | 69,026 |
| 2024-12-03 | 1,292.00 | 1,305.00 | 1,290.00 | 1,298.00 | 1,298.00 | 52,768 |
| 2024-12-02 | 1,329.00 | 1,352.00 | 1,292.00 | 1,292.00 | 1,292.00 | 56,356 |
| 2024-11-29 | 1,349.00 | 1,350.00 | 1,318.00 | 1,329.00 | 1,329.00 | 38,124 |
| 2024-11-28 | 1,351.00 | 1,375.00 | 1,338.00 | 1,349.00 | 1,349.00 | 60,761 |
| 2024-11-27 | 1,348.00 | 1,360.00 | 1,338.00 | 1,350.00 | 1,350.00 | 30,706 |
| 2024-11-26 | 1,349.00 | 1,363.00 | 1,338.00 | 1,348.00 | 1,348.00 | 35,324 |
| 2024-11-25 | 1,338.00 | 1,360.00 | 1,338.00 | 1,338.00 | 1,338.00 | 65,493 |
| 2024-11-22 | 1,312.00 | 1,338.00 | 1,312.00 | 1,338.00 | 1,338.00 | 28,440 |
| 2024-11-21 | 1,350.00 | 1,365.00 | 1,330.00 | 1,330.00 | 1,330.00 | 55,297 |
| 2024-11-20 | 1,378.00 | 1,378.00 | 1,350.00 | 1,366.00 | 1,366.00 | 75,676 |
| 2024-11-19 | 1,402.00 | 1,419.00 | 1,365.00 | 1,378.00 | 1,378.00 | 189,203 |
| 2024-11-18 | 1,360.00 | 1,635.00 | 1,347.00 | 1,402.00 | 1,402.00 | 2,399,697 |
| 2024-11-15 | 1,320.00 | 1,340.00 | 1,280.00 | 1,338.00 | 1,338.00 | 89,097 |
| 2024-11-14 | 1,306.00 | 1,345.00 | 1,291.00 | 1,302.00 | 1,302.00 | 70,868 |
| 2024-11-13 | 1,336.00 | 1,339.00 | 1,293.00 | 1,294.00 | 1,294.00 | 79,674 |
| 2024-11-12 | 1,399.00 | 1,400.00 | 1,336.00 | 1,336.00 | 1,336.00 | 67,964 |
| 2024-11-11 | 1,439.00 | 1,439.00 | 1,393.00 | 1,399.00 | 1,399.00 | 66,290 |
| 2024-11-08 | 1,420.00 | 1,430.00 | 1,414.00 | 1,421.00 | 1,421.00 | 15,670 |
| 2024-11-07 | 1,420.00 | 1,427.00 | 1,412.00 | 1,420.00 | 1,420.00 | 39,272 |
| 2024-11-06 | 1,449.00 | 1,459.00 | 1,410.00 | 1,420.00 | 1,420.00 | 102,634 |
| 2024-11-05 | 1,446.00 | 1,454.00 | 1,436.00 | 1,448.00 | 1,448.00 | 29,992 |
| 2024-11-04 | 1,447.00 | 1,449.00 | 1,423.00 | 1,446.00 | 1,446.00 | 23,699 |
| 2024-11-01 | 1,430.00 | 1,436.00 | 1,423.00 | 1,431.00 | 1,431.00 | 24,191 |
| 2024-10-31 | 1,413.00 | 1,440.00 | 1,406.00 | 1,437.00 | 1,437.00 | 55,441 |
| 2024-10-30 | 1,426.00 | 1,446.00 | 1,421.00 | 1,421.00 | 1,421.00 | 43,785 |
| 2024-10-29 | 1,441.00 | 1,455.00 | 1,410.00 | 1,427.00 | 1,427.00 | 145,232 |
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.