Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 2,685.00 | 2,925.00 | 2,610.00 | 2,680.00 | 2,680.00 | 2,166,816 |
| 2023-10-30 | 2,605.00 | 2,700.00 | 2,600.00 | 2,670.00 | 2,670.00 | 454,037 |
| 2023-10-27 | 2,665.00 | 2,725.00 | 2,600.00 | 2,640.00 | 2,640.00 | 579,247 |
| 2023-10-26 | 2,770.00 | 2,795.00 | 2,620.00 | 2,650.00 | 2,650.00 | 903,843 |
| 2023-10-25 | 2,970.00 | 3,000.00 | 2,870.00 | 2,870.00 | 2,870.00 | 466,288 |
| 2023-10-24 | 2,930.00 | 2,990.00 | 2,775.00 | 2,955.00 | 2,955.00 | 806,490 |
| 2023-10-23 | 2,995.00 | 3,055.00 | 2,905.00 | 2,915.00 | 2,915.00 | 618,012 |
| 2023-10-20 | 3,040.00 | 3,070.00 | 2,920.00 | 2,995.00 | 2,995.00 | 999,711 |
| 2023-10-19 | 3,185.00 | 3,185.00 | 3,080.00 | 3,090.00 | 3,090.00 | 779,141 |
| 2023-10-18 | 3,345.00 | 3,380.00 | 3,245.00 | 3,245.00 | 3,245.00 | 741,517 |
| 2023-10-17 | 3,320.00 | 3,420.00 | 3,300.00 | 3,330.00 | 3,330.00 | 1,030,467 |
| 2023-10-16 | 3,340.00 | 3,445.00 | 3,230.00 | 3,270.00 | 3,270.00 | 824,025 |
| 2023-10-13 | 3,560.00 | 3,560.00 | 3,355.00 | 3,395.00 | 3,395.00 | 882,222 |
| 2023-10-12 | 3,555.00 | 3,625.00 | 3,520.00 | 3,520.00 | 3,520.00 | 1,260,609 |
| 2023-10-11 | 3,420.00 | 3,675.00 | 3,415.00 | 3,540.00 | 3,540.00 | 2,288,716 |
| 2023-10-10 | 3,265.00 | 3,750.00 | 3,210.00 | 3,365.00 | 3,365.00 | 7,310,805 |
| 2023-10-06 | 3,050.00 | 3,450.00 | 3,050.00 | 3,245.00 | 3,245.00 | 1,691,303 |
| 2023-10-05 | 3,240.00 | 3,385.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1,054,042 |
| 2023-10-04 | 3,470.00 | 3,500.00 | 3,210.00 | 3,225.00 | 3,225.00 | 1,260,736 |
| 2023-09-27 | 3,415.00 | 3,570.00 | 3,410.00 | 3,500.00 | 3,500.00 | 1,039,527 |
| 2023-09-26 | 3,585.00 | 3,755.00 | 3,490.00 | 3,490.00 | 3,490.00 | 2,409,230 |
| 2023-09-25 | 3,960.00 | 3,985.00 | 3,615.00 | 3,615.00 | 3,615.00 | 2,283,702 |
| 2023-09-22 | 3,885.00 | 4,600.00 | 3,770.00 | 3,960.00 | 3,960.00 | 12,186,410 |
| 2023-09-21 | 4,450.00 | 4,460.00 | 4,020.00 | 4,070.00 | 4,070.00 | 1,541,905 |
| 2023-09-20 | 4,490.00 | 4,815.00 | 4,465.00 | 4,495.00 | 4,495.00 | 2,840,180 |
| 2023-09-19 | 5,390.00 | 5,730.00 | 5,110.00 | 5,120.00 | 5,120.00 | 1,361,749 |
| 2023-09-18 | 5,750.00 | 5,820.00 | 5,300.00 | 5,310.00 | 5,310.00 | 843,052 |
| 2023-09-15 | 5,840.00 | 6,280.00 | 5,780.00 | 5,870.00 | 5,870.00 | 2,470,033 |
| 2023-09-14 | 5,950.00 | 6,150.00 | 5,640.00 | 5,850.00 | 5,850.00 | 1,719,129 |
| 2023-09-13 | 5,650.00 | 6,790.00 | 5,500.00 | 5,950.00 | 5,950.00 | 12,334,700 |
| 2023-09-12 | 5,180.00 | 6,390.00 | 5,180.00 | 5,880.00 | 5,880.00 | 15,176,490 |
| 2023-09-11 | 5,270.00 | 5,340.00 | 5,150.00 | 5,230.00 | 5,230.00 | 322,981 |
| 2023-09-08 | 5,230.00 | 5,380.00 | 5,170.00 | 5,290.00 | 5,290.00 | 470,357 |
| 2023-09-07 | 5,590.00 | 5,760.00 | 5,300.00 | 5,300.00 | 5,300.00 | 851,346 |
| 2023-09-06 | 5,880.00 | 5,980.00 | 5,480.00 | 5,600.00 | 5,600.00 | 1,307,499 |
| 2023-09-05 | 5,180.00 | 6,420.00 | 5,030.00 | 5,990.00 | 5,990.00 | 13,794,460 |
| 2023-09-04 | 5,950.00 | 5,990.00 | 5,060.00 | 5,120.00 | 5,120.00 | 1,952,623 |
| 2023-09-01 | 6,840.00 | 7,600.00 | 5,740.00 | 5,940.00 | 5,940.00 | 10,572,310 |
| 2023-08-31 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 419,123 |
| 2023-08-30 | 18,330.00 | 18,670.00 | 18,100.00 | 18,490.00 | 4,622.50 | 3,246,712 |
| 2023-08-29 | 19,070.00 | 19,090.00 | 18,250.00 | 18,300.00 | 4,575.00 | 2,542,128 |
| 2023-08-28 | 19,030.00 | 19,180.00 | 18,640.00 | 18,900.00 | 4,725.00 | 2,185,160 |
| 2023-08-25 | 18,030.00 | 19,820.00 | 18,030.00 | 19,030.00 | 4,757.50 | 11,896,248 |
| 2023-08-24 | 18,270.00 | 18,660.00 | 17,950.00 | 18,280.00 | 4,570.00 | 3,647,336 |
| 2023-08-23 | 17,560.00 | 18,420.00 | 17,400.00 | 18,220.00 | 4,555.00 | 5,342,488 |
| 2023-08-22 | 17,300.00 | 17,870.00 | 17,010.00 | 17,500.00 | 4,375.00 | 3,688,080 |
| 2023-08-21 | 16,490.00 | 17,920.00 | 16,300.00 | 17,230.00 | 4,307.50 | 8,039,508 |
| 2023-08-18 | 17,800.00 | 18,090.00 | 16,580.00 | 16,630.00 | 4,157.50 | 7,704,596 |
| 2023-08-17 | 14,930.00 | 19,180.00 | 14,210.00 | 18,700.00 | 4,675.00 | 46,962,120 |
| 2023-08-16 | 14,680.00 | 15,200.00 | 14,440.00 | 14,760.00 | 3,690.00 | 1,581,024 |
| 2023-08-14 | 14,110.00 | 14,640.00 | 13,980.00 | 14,480.00 | 3,620.00 | 1,113,664 |
| 2023-08-11 | 13,890.00 | 14,170.00 | 13,890.00 | 14,120.00 | 3,530.00 | 514,876 |
| 2023-08-10 | 13,770.00 | 14,420.00 | 13,680.00 | 13,860.00 | 3,465.00 | 1,420,304 |
| 2023-08-09 | 13,810.00 | 14,270.00 | 13,800.00 | 13,850.00 | 3,462.50 | 587,508 |
| 2023-08-08 | 14,000.00 | 14,440.00 | 13,780.00 | 13,830.00 | 3,457.50 | 968,960 |
| 2023-08-07 | 14,060.00 | 14,200.00 | 13,750.00 | 13,790.00 | 3,447.50 | 557,572 |
| 2023-08-04 | 14,200.00 | 14,490.00 | 14,120.00 | 14,200.00 | 3,550.00 | 422,700 |
| 2023-08-03 | 15,300.00 | 15,300.00 | 14,200.00 | 14,210.00 | 3,552.50 | 1,200,872 |
| 2023-08-02 | 16,090.00 | 16,500.00 | 15,480.00 | 15,480.00 | 3,870.00 | 831,672 |
| 2023-08-01 | 16,080.00 | 16,440.00 | 15,870.00 | 16,200.00 | 4,050.00 | 1,247,660 |
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.