Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 419050.KQ stock page

Samkee EV Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,210.002,300.002,200.002,210.002,210.00528,087
2024-07-232,310.002,330.002,250.002,250.002,250.00278,720
2024-07-222,410.002,415.002,290.002,300.002,300.00421,090
2024-07-192,375.002,435.002,375.002,415.002,415.00241,460
2024-07-182,480.002,480.002,380.002,385.002,385.00574,340
2024-07-172,610.002,610.002,475.002,480.002,480.00679,040
2024-07-162,705.002,820.002,555.002,565.002,565.005,714,892
2024-07-152,450.002,580.002,400.002,475.002,475.00930,289
2024-07-122,400.002,430.002,375.002,395.002,395.00145,963
2024-07-112,405.002,440.002,380.002,400.002,400.00159,541
2024-07-102,430.002,435.002,375.002,400.002,400.00171,613
2024-07-092,425.002,480.002,400.002,425.002,425.00160,027
2024-07-082,385.002,455.002,380.002,425.002,425.00181,365
2024-07-052,395.002,435.002,380.002,380.002,380.00210,778
2024-07-042,405.002,445.002,385.002,400.002,400.00171,665
2024-07-032,485.002,530.002,385.002,415.002,415.00278,252
2024-07-022,515.002,525.002,440.002,440.002,440.00219,577
2024-07-012,515.002,535.002,495.002,510.002,510.00231,256
2024-06-282,540.002,565.002,510.002,535.002,535.00154,979
2024-06-272,565.002,590.002,530.002,545.002,545.00125,023
2024-06-262,580.002,600.002,560.002,570.002,570.00111,442
2024-06-252,550.002,620.002,550.002,575.002,575.00182,823
2024-06-242,645.002,690.002,550.002,580.002,580.00444,638
2024-06-212,710.002,750.002,665.002,665.002,665.00238,704
2024-06-202,760.002,780.002,705.002,705.002,705.00193,872
2024-06-192,700.002,835.002,700.002,740.002,740.00678,493
2024-06-182,710.002,730.002,665.002,665.002,665.00261,009
2024-06-172,750.002,770.002,710.002,710.002,710.00227,582
2024-06-142,805.002,805.002,750.002,760.002,760.00209,150
2024-06-132,790.002,820.002,775.002,790.002,790.00154,649
2024-06-122,815.002,840.002,775.002,780.002,780.00232,338
2024-06-112,780.002,860.002,780.002,805.002,805.00367,509
2024-06-102,780.002,805.002,765.002,780.002,780.00175,779
2024-06-072,780.002,810.002,770.002,780.002,780.00172,247
2024-06-052,745.002,815.002,720.002,790.002,790.00334,673
2024-06-042,760.002,765.002,725.002,745.002,745.00180,866
2024-06-032,750.002,775.002,720.002,760.002,760.00179,389
2024-05-312,735.002,770.002,720.002,750.002,750.00230,156
2024-05-302,775.002,800.002,735.002,740.002,740.00177,949
2024-05-292,820.002,845.002,775.002,780.002,780.00294,047
2024-05-282,825.002,865.002,820.002,830.002,830.00222,555
2024-05-272,840.002,875.002,800.002,845.002,845.00373,509
2024-05-242,875.002,905.002,835.002,840.002,840.00439,181
2024-05-232,970.002,970.002,900.002,905.002,905.00387,018
2024-05-222,920.002,975.002,910.002,965.002,965.00378,424
2024-05-212,940.002,980.002,905.002,915.002,915.00412,687
2024-05-202,925.002,975.002,910.002,930.002,930.00336,758
2024-05-172,950.002,985.002,925.002,930.002,930.00220,332
2024-05-162,970.002,990.002,935.002,945.002,945.00340,995
2024-05-142,995.003,010.002,945.002,950.002,950.00445,279
2024-05-133,050.003,090.002,985.002,995.002,995.00597,165
2024-05-103,080.003,080.003,030.003,055.003,055.00468,376
2024-05-093,155.003,170.003,055.003,060.003,060.001,549,055
2024-05-083,030.003,155.003,030.003,145.003,145.002,146,304
2024-05-073,030.003,030.002,995.003,005.003,005.00429,294
2024-05-033,080.003,085.003,010.003,020.003,020.00515,812
2024-05-023,015.003,150.002,980.003,075.003,075.001,848,782
2024-04-303,025.003,085.003,000.003,015.003,015.00813,830
2024-04-292,990.003,035.002,965.003,015.003,015.00316,797
2024-04-263,015.003,045.002,985.002,990.002,990.00407,712
← NewerPage 10 of 16 · 902 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.