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
2024-04-253,035.003,070.002,990.003,010.003,010.00435,917
2024-04-243,000.003,080.002,955.003,045.003,045.001,023,168
2024-04-232,960.002,995.002,945.002,950.002,950.00254,702
2024-04-222,955.003,020.002,910.002,975.002,975.00494,334
2024-04-193,005.003,025.002,885.002,900.002,900.00455,564
2024-04-182,885.003,015.002,860.003,010.003,010.00323,205
2024-04-172,970.003,005.002,900.002,900.002,900.00405,126
2024-04-163,000.003,095.002,960.002,970.002,970.00574,884
2024-04-152,975.003,190.002,910.003,065.003,065.001,341,476
2024-04-123,020.003,090.002,980.003,010.003,010.00679,778
2024-04-112,910.003,025.002,910.003,025.003,025.00751,131
2024-04-092,885.003,125.002,885.002,950.002,950.001,364,289
2024-04-082,990.002,990.002,850.002,885.002,885.00522,141
2024-04-052,785.003,150.002,765.002,965.002,965.002,975,362
2024-04-042,815.002,865.002,795.002,810.002,810.00254,179
2024-04-032,885.002,955.002,805.002,810.002,810.00524,739
2024-04-022,985.003,020.002,915.002,915.002,915.00460,747
2024-04-012,950.003,000.002,940.002,985.002,985.00369,269
2024-03-293,000.003,020.002,935.002,950.002,950.00464,250
2024-03-283,045.003,050.002,920.002,940.002,940.00696,664
2024-03-273,085.003,340.003,020.003,030.003,030.003,737,244
2024-03-262,970.003,150.002,970.003,085.003,085.001,537,191
2024-03-253,055.003,090.003,000.003,010.003,010.00764,558
2024-03-223,005.003,130.002,960.003,035.003,035.001,399,745
2024-03-213,075.003,310.003,000.003,000.003,000.008,989,557
2024-03-202,970.003,000.002,885.002,980.002,980.001,190,526
2024-03-192,865.002,955.002,825.002,950.002,950.00951,729
2024-03-182,810.002,880.002,805.002,865.002,865.00535,786
2024-03-152,835.002,860.002,775.002,830.002,830.00831,697
2024-03-142,730.003,070.002,695.002,860.002,860.006,732,289
2024-03-132,720.002,780.002,710.002,750.002,750.00222,871
2024-03-122,730.002,790.002,690.002,740.002,740.00176,442
2024-03-112,725.002,760.002,695.002,700.002,700.00200,495
2024-03-082,765.002,825.002,735.002,760.002,760.00301,335
2024-03-072,680.002,790.002,630.002,750.002,750.00542,391
2024-03-062,715.002,770.002,655.002,685.002,685.00510,275
2024-03-052,770.002,790.002,720.002,730.002,730.00412,861
2024-03-042,780.002,845.002,760.002,795.002,795.00472,640
2024-02-292,780.002,810.002,740.002,780.002,780.00268,049
2024-02-282,780.002,820.002,760.002,775.002,775.00214,394
2024-02-272,785.002,870.002,765.002,785.002,785.00383,945
2024-02-262,815.002,830.002,735.002,785.002,785.00332,665
2024-02-232,855.002,870.002,780.002,790.002,790.00514,288
2024-02-222,900.002,940.002,825.002,855.002,855.00453,997
2024-02-212,890.002,935.002,850.002,880.002,880.00422,955
2024-02-202,985.002,985.002,905.002,910.002,910.00564,474
2024-02-192,980.003,020.002,935.002,965.002,965.00387,041
2024-02-162,955.002,995.002,935.002,995.002,995.00511,036
2024-02-152,945.002,990.002,945.002,950.002,950.00462,786
2024-02-142,865.002,970.002,865.002,940.002,940.00658,693
2024-02-132,930.002,935.002,895.002,920.002,920.00426,375
2024-02-082,860.002,955.002,835.002,890.002,890.00682,397
2024-02-072,840.002,885.002,805.002,810.002,810.00411,180
2024-02-062,870.002,885.002,805.002,810.002,810.00373,145
2024-02-052,865.002,905.002,845.002,890.002,890.00290,278
2024-02-022,815.002,935.002,815.002,865.002,865.00630,116
2024-02-012,730.002,840.002,730.002,805.002,805.00593,470
2024-01-312,755.002,780.002,720.002,730.002,730.00391,302
2024-01-302,770.002,835.002,755.002,760.002,760.00399,864
2024-01-292,820.002,845.002,750.002,760.002,760.00434,191
← NewerPage 11 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.