Samkee Automotive Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,451.00 | 1,480.00 | 1,445.00 | 1,456.00 | 1,456.00 | 163,325 |
| 2024-10-25 | 1,525.00 | 1,544.00 | 1,462.00 | 1,462.00 | 1,462.00 | 217,465 |
| 2024-10-24 | 1,554.00 | 1,670.00 | 1,530.00 | 1,533.00 | 1,533.00 | 737,126 |
| 2024-10-23 | 1,480.00 | 1,900.00 | 1,460.00 | 1,555.00 | 1,555.00 | 5,872,259 |
| 2024-10-22 | 1,488.00 | 1,491.00 | 1,464.00 | 1,480.00 | 1,480.00 | 28,131 |
| 2024-10-21 | 1,491.00 | 1,510.00 | 1,470.00 | 1,497.00 | 1,497.00 | 44,141 |
| 2024-10-18 | 1,497.00 | 1,514.00 | 1,493.00 | 1,503.00 | 1,503.00 | 13,087 |
| 2024-10-17 | 1,510.00 | 1,517.00 | 1,496.00 | 1,510.00 | 1,510.00 | 17,504 |
| 2024-10-16 | 1,517.00 | 1,518.00 | 1,509.00 | 1,517.00 | 1,517.00 | 16,123 |
| 2024-10-15 | 1,520.00 | 1,529.00 | 1,507.00 | 1,521.00 | 1,521.00 | 10,152 |
| 2024-10-14 | 1,600.00 | 1,600.00 | 1,513.00 | 1,520.00 | 1,520.00 | 55,616 |
| 2024-10-11 | 1,510.00 | 1,515.00 | 1,500.00 | 1,508.00 | 1,508.00 | 15,031 |
| 2024-10-10 | 1,507.00 | 1,522.00 | 1,507.00 | 1,510.00 | 1,510.00 | 46,974 |
| 2024-10-08 | 1,502.00 | 1,515.00 | 1,500.00 | 1,507.00 | 1,507.00 | 16,814 |
| 2024-10-07 | 1,499.00 | 1,519.00 | 1,499.00 | 1,507.00 | 1,507.00 | 24,518 |
| 2024-10-04 | 1,500.00 | 1,510.00 | 1,486.00 | 1,499.00 | 1,499.00 | 16,653 |
| 2024-10-02 | 1,510.00 | 1,517.00 | 1,486.00 | 1,501.00 | 1,501.00 | 38,318 |
| 2024-09-30 | 1,529.00 | 1,533.00 | 1,483.00 | 1,519.00 | 1,519.00 | 38,805 |
| 2024-09-27 | 1,533.00 | 1,550.00 | 1,519.00 | 1,529.00 | 1,529.00 | 52,260 |
| 2024-09-26 | 1,516.00 | 1,534.00 | 1,509.00 | 1,533.00 | 1,533.00 | 16,043 |
| 2024-09-25 | 1,540.00 | 1,540.00 | 1,463.00 | 1,516.00 | 1,516.00 | 33,434 |
| 2024-09-24 | 1,514.00 | 1,531.00 | 1,514.00 | 1,528.00 | 1,528.00 | 22,063 |
| 2024-09-23 | 1,525.00 | 1,528.00 | 1,500.00 | 1,514.00 | 1,514.00 | 50,179 |
| 2024-09-20 | 1,559.00 | 1,559.00 | 1,518.00 | 1,541.00 | 1,541.00 | 88,228 |
| 2024-09-19 | 1,512.00 | 1,555.00 | 1,512.00 | 1,540.00 | 1,540.00 | 100,442 |
| 2024-09-13 | 1,475.00 | 1,770.00 | 1,456.00 | 1,512.00 | 1,512.00 | 1,983,296 |
| 2024-09-12 | 1,450.00 | 1,465.00 | 1,438.00 | 1,463.00 | 1,463.00 | 11,720 |
| 2024-09-11 | 1,450.00 | 1,460.00 | 1,443.00 | 1,450.00 | 1,450.00 | 23,956 |
| 2024-09-10 | 1,494.00 | 1,500.00 | 1,440.00 | 1,451.00 | 1,451.00 | 14,891 |
| 2024-09-09 | 1,383.00 | 1,521.00 | 1,383.00 | 1,450.00 | 1,450.00 | 49,860 |
| 2024-09-06 | 1,500.00 | 1,500.00 | 1,440.00 | 1,458.00 | 1,458.00 | 35,034 |
| 2024-09-05 | 1,481.00 | 1,500.00 | 1,460.00 | 1,500.00 | 1,500.00 | 42,599 |
| 2024-09-04 | 1,533.00 | 1,533.00 | 1,460.00 | 1,481.00 | 1,481.00 | 39,850 |
| 2024-09-03 | 1,568.00 | 1,568.00 | 1,556.00 | 1,562.00 | 1,562.00 | 11,006 |
| 2024-09-02 | 1,568.00 | 1,580.00 | 1,550.00 | 1,568.00 | 1,568.00 | 15,914 |
| 2024-08-30 | 1,570.00 | 1,570.00 | 1,541.00 | 1,568.00 | 1,568.00 | 39,761 |
| 2024-08-29 | 1,586.00 | 1,593.00 | 1,565.00 | 1,568.00 | 1,568.00 | 25,081 |
| 2024-08-28 | 1,594.00 | 1,610.00 | 1,585.00 | 1,586.00 | 1,586.00 | 40,672 |
| 2024-08-27 | 1,590.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,600.00 | 29,499 |
| 2024-08-26 | 1,618.00 | 1,669.00 | 1,591.00 | 1,591.00 | 1,591.00 | 68,414 |
| 2024-08-23 | 1,612.00 | 1,640.00 | 1,581.00 | 1,617.00 | 1,617.00 | 32,838 |
| 2024-08-22 | 1,636.00 | 1,664.00 | 1,611.00 | 1,612.00 | 1,612.00 | 25,962 |
| 2024-08-21 | 1,675.00 | 1,675.00 | 1,590.00 | 1,645.00 | 1,645.00 | 54,287 |
| 2024-08-20 | 1,630.00 | 1,668.00 | 1,606.00 | 1,654.00 | 1,654.00 | 90,246 |
| 2024-08-19 | 1,618.00 | 1,653.00 | 1,618.00 | 1,635.00 | 1,635.00 | 59,658 |
| 2024-08-16 | 1,600.00 | 1,742.00 | 1,595.00 | 1,622.00 | 1,622.00 | 523,639 |
| 2024-08-14 | 1,604.00 | 1,623.00 | 1,579.00 | 1,607.00 | 1,607.00 | 85,489 |
| 2024-08-13 | 1,720.00 | 1,720.00 | 1,596.00 | 1,603.00 | 1,603.00 | 322,121 |
| 2024-08-12 | 1,489.00 | 1,770.00 | 1,489.00 | 1,699.00 | 1,699.00 | 2,048,803 |
| 2024-08-09 | 1,460.00 | 1,515.00 | 1,460.00 | 1,505.00 | 1,505.00 | 35,204 |
| 2024-08-08 | 1,452.00 | 1,465.00 | 1,431.00 | 1,455.00 | 1,455.00 | 36,890 |
| 2024-08-07 | 1,400.00 | 1,457.00 | 1,400.00 | 1,452.00 | 1,452.00 | 47,751 |
| 2024-08-06 | 1,333.00 | 1,440.00 | 1,333.00 | 1,397.00 | 1,397.00 | 97,941 |
| 2024-08-05 | 1,626.00 | 1,626.00 | 1,320.00 | 1,345.00 | 1,345.00 | 211,282 |
| 2024-08-02 | 1,671.00 | 1,677.00 | 1,623.00 | 1,627.00 | 1,627.00 | 39,809 |
| 2024-08-01 | 1,648.00 | 1,680.00 | 1,648.00 | 1,679.00 | 1,679.00 | 18,079 |
| 2024-07-31 | 1,643.00 | 1,663.00 | 1,640.00 | 1,657.00 | 1,657.00 | 42,563 |
| 2024-07-30 | 1,665.00 | 1,665.00 | 1,639.00 | 1,652.00 | 1,652.00 | 29,922 |
| 2024-07-29 | 1,631.00 | 1,656.00 | 1,628.00 | 1,656.00 | 1,656.00 | 36,671 |
| 2024-07-26 | 1,625.00 | 1,633.00 | 1,616.00 | 1,629.00 | 1,629.00 | 48,814 |
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.