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
2024-01-262,735.002,830.002,735.002,800.002,800.00430,704
2024-01-252,935.002,940.002,730.002,785.002,785.001,030,852
2024-01-242,895.002,970.002,860.002,935.002,935.00883,708
2024-01-232,920.002,975.002,860.002,900.002,900.00692,944
2024-01-223,075.003,095.002,920.002,925.002,925.001,142,968
2024-01-193,115.003,170.003,035.003,075.003,075.001,081,363
2024-01-182,970.003,295.002,930.003,110.003,110.006,563,182
2024-01-173,130.003,150.002,985.002,990.002,990.001,219,774
2024-01-163,145.003,195.003,030.003,195.003,195.001,795,161
2024-01-153,365.003,405.003,130.003,160.003,160.003,225,429
2024-01-123,240.003,270.003,130.003,270.003,270.003,597,717
2024-01-112,905.003,430.002,905.003,320.003,320.0018,220,080
2024-01-102,915.002,930.002,870.002,895.002,895.00347,852
2024-01-092,940.002,955.002,880.002,910.002,910.00462,539
2024-01-082,860.002,925.002,835.002,915.002,915.00462,223
2024-01-052,850.002,900.002,815.002,860.002,860.00323,244
2024-01-042,890.002,920.002,840.002,845.002,845.00436,343
2024-01-032,910.002,915.002,850.002,890.002,890.00353,057
2024-01-022,890.002,955.002,860.002,920.002,920.00659,857
2023-12-282,825.002,895.002,800.002,890.002,890.00404,737
2023-12-272,815.002,855.002,795.002,810.002,810.00289,066
2023-12-262,895.002,900.002,805.002,805.002,805.00419,985
2023-12-222,910.002,950.002,880.002,895.002,895.00647,880
2023-12-212,900.002,965.002,865.002,890.002,890.00454,962
2023-12-202,930.002,985.002,920.002,925.002,925.00811,306
2023-12-192,960.002,985.002,910.002,925.002,925.00642,305
2023-12-182,930.002,980.002,900.002,945.002,945.00988,372
2023-12-152,845.002,975.002,845.002,900.002,900.001,577,675
2023-12-142,875.002,905.002,810.002,840.002,840.00475,628
2023-12-132,870.002,905.002,820.002,860.002,860.00662,038
2023-12-122,790.002,925.002,785.002,870.002,870.001,333,038
2023-12-112,775.002,840.002,770.002,785.002,785.00319,121
2023-12-082,775.002,830.002,750.002,770.002,770.00545,567
2023-12-072,850.002,850.002,760.002,770.002,770.00331,941
2023-12-062,750.002,860.002,750.002,845.002,845.00512,130
2023-12-052,790.002,920.002,770.002,775.002,775.00435,450
2023-12-042,880.002,910.002,800.002,805.002,805.00586,179
2023-12-012,950.002,955.002,855.002,860.002,860.00485,734
2023-11-302,810.002,905.002,790.002,895.002,895.00555,744
2023-11-292,825.002,845.002,790.002,805.002,805.00336,761
2023-11-282,805.002,835.002,795.002,820.002,820.00451,408
2023-11-272,840.002,840.002,710.002,820.002,820.00517,581
2023-11-242,865.002,895.002,830.002,835.002,835.00443,782
2023-11-232,900.002,920.002,850.002,850.002,850.00393,787
2023-11-222,915.002,955.002,880.002,880.002,880.00573,111
2023-11-212,895.002,950.002,855.002,925.002,925.00805,690
2023-11-202,815.002,945.002,800.002,870.002,870.00775,167
2023-11-173,035.003,160.002,825.002,840.002,840.003,268,815
2023-11-162,785.002,915.002,760.002,835.002,835.00757,493
2023-11-152,800.002,835.002,760.002,780.002,780.00450,471
2023-11-142,660.002,770.002,660.002,725.002,725.00557,852
2023-11-132,730.002,780.002,630.002,640.002,640.00742,993
2023-11-102,750.002,760.002,695.002,710.002,710.00332,215
2023-11-092,810.002,850.002,745.002,785.002,785.00429,695
2023-11-082,930.002,960.002,805.002,810.002,810.00698,212
2023-11-073,165.003,170.002,880.002,930.002,930.001,082,868
2023-11-062,945.003,220.002,930.003,140.003,140.002,342,089
2023-11-032,930.002,950.002,830.002,880.002,880.00985,764
2023-11-022,820.002,905.002,800.002,850.002,850.001,322,565
2023-11-012,710.002,885.002,700.002,770.002,770.002,396,369
← NewerPage 12 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.