Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 15,800.00 | 16,690.00 | 15,780.00 | 16,080.00 | 4,020.00 | 2,432,176 |
| 2023-07-28 | 15,590.00 | 16,190.00 | 15,110.00 | 15,920.00 | 3,980.00 | 2,045,124 |
| 2023-07-27 | 17,860.00 | 17,870.00 | 15,790.00 | 16,050.00 | 4,012.50 | 5,585,676 |
| 2023-07-26 | 13,680.00 | 17,820.00 | 12,720.00 | 17,800.00 | 4,450.00 | 13,081,616 |
| 2023-07-25 | 14,750.00 | 14,890.00 | 13,770.00 | 13,910.00 | 3,477.50 | 981,652 |
| 2023-07-24 | 15,650.00 | 15,650.00 | 14,690.00 | 14,750.00 | 3,687.50 | 776,540 |
| 2023-07-21 | 15,800.00 | 15,840.00 | 15,650.00 | 15,650.00 | 3,912.50 | 266,236 |
| 2023-07-20 | 16,000.00 | 16,100.00 | 15,690.00 | 15,700.00 | 3,925.00 | 294,272 |
| 2023-07-19 | 16,440.00 | 16,450.00 | 15,950.00 | 16,000.00 | 4,000.00 | 350,528 |
| 2023-07-18 | 16,100.00 | 16,700.00 | 15,920.00 | 16,330.00 | 4,082.50 | 686,524 |
| 2023-07-17 | 15,790.00 | 16,200.00 | 15,460.00 | 15,950.00 | 3,987.50 | 411,540 |
| 2023-07-14 | 16,030.00 | 16,030.00 | 15,580.00 | 15,790.00 | 3,947.50 | 383,216 |
| 2023-07-13 | 16,140.00 | 16,220.00 | 15,860.00 | 15,940.00 | 3,985.00 | 280,504 |
| 2023-07-12 | 16,180.00 | 16,180.00 | 15,790.00 | 15,940.00 | 3,985.00 | 233,384 |
| 2023-07-11 | 15,700.00 | 16,000.00 | 15,630.00 | 15,950.00 | 3,987.50 | 273,536 |
| 2023-07-10 | 15,760.00 | 16,050.00 | 15,520.00 | 15,750.00 | 3,937.50 | 285,440 |
| 2023-07-07 | 16,400.00 | 16,400.00 | 15,810.00 | 15,900.00 | 3,975.00 | 481,836 |
| 2023-07-06 | 17,180.00 | 17,180.00 | 16,390.00 | 16,440.00 | 4,110.00 | 401,256 |
| 2023-07-05 | 17,420.00 | 17,430.00 | 16,960.00 | 16,970.00 | 4,242.50 | 296,576 |
| 2023-07-04 | 17,210.00 | 17,400.00 | 17,160.00 | 17,250.00 | 4,312.50 | 322,080 |
| 2023-07-03 | 16,750.00 | 17,340.00 | 16,750.00 | 17,330.00 | 4,332.50 | 316,612 |
| 2023-06-30 | 17,230.00 | 17,230.00 | 15,990.00 | 16,710.00 | 4,177.50 | 457,600 |
| 2023-06-29 | 17,110.00 | 17,280.00 | 16,870.00 | 17,020.00 | 4,255.00 | 300,960 |
| 2023-06-28 | 17,790.00 | 17,790.00 | 17,010.00 | 17,020.00 | 4,255.00 | 577,136 |
| 2023-06-27 | 17,850.00 | 17,930.00 | 17,500.00 | 17,630.00 | 4,407.50 | 405,184 |
| 2023-06-26 | 17,900.00 | 18,240.00 | 17,800.00 | 17,940.00 | 4,485.00 | 471,744 |
| 2023-06-23 | 18,330.00 | 18,330.00 | 17,900.00 | 17,910.00 | 4,477.50 | 323,704 |
| 2023-06-22 | 18,140.00 | 18,330.00 | 18,120.00 | 18,190.00 | 4,547.50 | 249,192 |
| 2023-06-21 | 18,250.00 | 19,000.00 | 18,160.00 | 18,180.00 | 4,545.00 | 1,001,096 |
| 2023-06-20 | 18,310.00 | 18,590.00 | 18,190.00 | 18,310.00 | 4,577.50 | 417,616 |
| 2023-06-19 | 18,320.00 | 18,550.00 | 18,250.00 | 18,310.00 | 4,577.50 | 300,256 |
| 2023-06-16 | 18,570.00 | 18,570.00 | 18,410.00 | 18,480.00 | 4,620.00 | 383,124 |
| 2023-06-15 | 18,670.00 | 18,870.00 | 18,420.00 | 18,450.00 | 4,612.50 | 480,800 |
| 2023-06-14 | 19,000.00 | 19,170.00 | 18,400.00 | 18,570.00 | 4,642.50 | 1,028,472 |
| 2023-06-13 | 19,140.00 | 19,330.00 | 18,880.00 | 18,880.00 | 4,720.00 | 687,660 |
| 2023-06-12 | 18,820.00 | 19,500.00 | 18,120.00 | 18,950.00 | 4,737.50 | 863,640 |
| 2023-06-09 | 18,720.00 | 19,170.00 | 18,650.00 | 18,820.00 | 4,705.00 | 1,338,904 |
| 2023-06-08 | 18,780.00 | 18,890.00 | 18,570.00 | 18,640.00 | 4,660.00 | 438,392 |
| 2023-06-07 | 18,540.00 | 19,960.00 | 18,300.00 | 18,780.00 | 4,695.00 | 3,874,308 |
| 2023-06-05 | 18,400.00 | 18,570.00 | 18,370.00 | 18,490.00 | 4,622.50 | 259,216 |
| 2023-06-02 | 18,570.00 | 18,570.00 | 18,380.00 | 18,400.00 | 4,600.00 | 359,536 |
| 2023-06-01 | 18,680.00 | 18,800.00 | 18,430.00 | 18,460.00 | 4,615.00 | 556,244 |
| 2023-05-31 | 18,770.00 | 19,090.00 | 18,700.00 | 18,750.00 | 4,687.50 | 458,304 |
| 2023-05-30 | 18,840.00 | 19,150.00 | 18,770.00 | 18,800.00 | 4,700.00 | 639,088 |
| 2023-05-26 | 18,650.00 | 19,180.00 | 18,630.00 | 18,780.00 | 4,695.00 | 747,380 |
| 2023-05-25 | 19,120.00 | 19,200.00 | 18,600.00 | 18,750.00 | 4,687.50 | 956,820 |
| 2023-05-24 | 18,790.00 | 19,400.00 | 18,520.00 | 19,260.00 | 4,815.00 | 2,058,932 |
| 2023-05-23 | 18,810.00 | 19,100.00 | 18,650.00 | 18,780.00 | 4,695.00 | 860,272 |
| 2023-05-22 | 18,780.00 | 18,840.00 | 18,260.00 | 18,660.00 | 4,665.00 | 547,788 |
| 2023-05-19 | 18,750.00 | 19,300.00 | 18,630.00 | 18,650.00 | 4,662.50 | 2,060,312 |
| 2023-05-18 | 18,660.00 | 19,400.00 | 18,450.00 | 18,620.00 | 4,655.00 | 2,115,852 |
| 2023-05-17 | 18,200.00 | 18,720.00 | 17,950.00 | 18,450.00 | 4,612.50 | 1,599,984 |
| 2023-05-16 | 18,000.00 | 20,500.00 | 17,430.00 | 18,090.00 | 4,522.50 | 13,171,456 |
| 2023-05-15 | 18,330.00 | 18,330.00 | 17,850.00 | 17,900.00 | 4,475.00 | 481,952 |
| 2023-05-12 | 17,940.00 | 18,460.00 | 17,820.00 | 18,110.00 | 4,527.50 | 643,960 |
| 2023-05-11 | 18,300.00 | 18,700.00 | 17,910.00 | 17,910.00 | 4,477.50 | 1,105,044 |
| 2023-05-10 | 17,990.00 | 18,470.00 | 17,610.00 | 17,940.00 | 4,485.00 | 1,351,536 |
| 2023-05-09 | 18,860.00 | 18,880.00 | 17,990.00 | 17,990.00 | 4,497.50 | 1,085,992 |
| 2023-05-08 | 19,210.00 | 19,250.00 | 18,800.00 | 18,800.00 | 4,700.00 | 637,208 |
| 2023-05-04 | 18,860.00 | 19,230.00 | 18,800.00 | 18,860.00 | 4,715.00 | 763,632 |
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.