Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 19,000.00 | 19,320.00 | 18,850.00 | 18,850.00 | 4,712.50 | 681,900 |
| 2023-05-02 | 19,060.00 | 19,400.00 | 18,880.00 | 19,060.00 | 4,765.00 | 699,396 |
| 2023-04-28 | 19,330.00 | 19,940.00 | 18,970.00 | 19,060.00 | 4,765.00 | 1,319,692 |
| 2023-04-27 | 20,250.00 | 20,250.00 | 18,920.00 | 19,330.00 | 4,832.50 | 1,752,860 |
| 2023-04-26 | 20,400.00 | 20,550.00 | 19,800.00 | 19,800.00 | 4,950.00 | 1,648,780 |
| 2023-04-25 | 20,650.00 | 21,300.00 | 20,000.00 | 20,800.00 | 5,200.00 | 4,610,572 |
| 2023-04-24 | 19,750.00 | 21,700.00 | 19,750.00 | 20,300.00 | 5,075.00 | 8,687,348 |
| 2023-04-21 | 20,550.00 | 20,600.00 | 19,530.00 | 19,700.00 | 4,925.00 | 2,111,584 |
| 2023-04-20 | 20,250.00 | 21,450.00 | 19,940.00 | 20,850.00 | 5,212.50 | 6,191,700 |
| 2023-04-19 | 20,300.00 | 20,550.00 | 19,910.00 | 20,050.00 | 5,012.50 | 2,169,724 |
| 2023-04-18 | 19,110.00 | 20,200.00 | 19,110.00 | 19,990.00 | 4,997.50 | 4,511,268 |
| 2023-04-17 | 19,230.00 | 19,500.00 | 19,010.00 | 19,030.00 | 4,757.50 | 818,476 |
| 2023-04-14 | 19,000.00 | 19,500.00 | 18,920.00 | 19,150.00 | 4,787.50 | 1,235,932 |
| 2023-04-13 | 18,980.00 | 19,480.00 | 18,800.00 | 18,840.00 | 4,710.00 | 1,442,436 |
| 2023-04-12 | 19,520.00 | 20,000.00 | 18,750.00 | 19,000.00 | 4,750.00 | 1,653,676 |
| 2023-04-11 | 19,110.00 | 19,410.00 | 18,000.00 | 19,410.00 | 4,852.50 | 2,174,636 |
| 2023-04-10 | 20,050.00 | 20,300.00 | 18,940.00 | 19,000.00 | 4,750.00 | 1,984,736 |
| 2023-04-07 | 20,050.00 | 20,550.00 | 20,000.00 | 20,000.00 | 5,000.00 | 1,287,204 |
| 2023-04-06 | 20,600.00 | 21,000.00 | 19,930.00 | 19,990.00 | 4,997.50 | 1,787,096 |
| 2023-04-05 | 20,850.00 | 21,350.00 | 20,750.00 | 20,750.00 | 5,187.50 | 1,910,988 |
| 2023-04-04 | 20,750.00 | 21,900.00 | 20,500.00 | 20,750.00 | 5,187.50 | 4,169,916 |
| 2023-04-03 | 20,250.00 | 21,500.00 | 19,990.00 | 21,050.00 | 5,262.50 | 3,591,716 |
| 2023-03-31 | 20,500.00 | 20,650.00 | 19,850.00 | 19,980.00 | 4,995.00 | 2,011,264 |
| 2023-03-30 | 21,750.00 | 22,650.00 | 20,550.00 | 20,550.00 | 5,137.50 | 9,519,760 |
| 2023-03-29 | 19,230.00 | 20,650.00 | 19,200.00 | 20,650.00 | 5,162.50 | 3,405,276 |
| 2023-03-28 | 19,990.00 | 20,300.00 | 19,180.00 | 19,320.00 | 4,830.00 | 1,356,120 |
| 2023-03-27 | 20,300.00 | 20,650.00 | 19,790.00 | 19,880.00 | 4,970.00 | 1,707,840 |
| 2023-03-24 | 20,700.00 | 20,850.00 | 20,000.00 | 20,200.00 | 5,050.00 | 1,630,812 |
| 2023-03-23 | 19,900.00 | 20,900.00 | 19,810.00 | 20,150.00 | 5,037.50 | 5,297,976 |
| 2023-03-22 | 19,900.00 | 20,400.00 | 19,620.00 | 19,780.00 | 4,945.00 | 2,811,140 |
| 2023-03-21 | 19,770.00 | 20,150.00 | 19,450.00 | 19,480.00 | 4,870.00 | 2,301,312 |
| 2023-03-20 | 18,800.00 | 20,100.00 | 18,800.00 | 19,350.00 | 4,837.50 | 3,299,164 |
| 2023-03-17 | 19,500.00 | 20,150.00 | 18,700.00 | 18,990.00 | 4,747.50 | 2,898,372 |
| 2023-03-16 | 18,040.00 | 20,450.00 | 18,040.00 | 19,010.00 | 4,752.50 | 9,735,916 |
| 2023-03-15 | 17,410.00 | 18,160.00 | 17,300.00 | 17,800.00 | 4,450.00 | 2,037,740 |
| 2023-03-14 | 18,000.00 | 18,010.00 | 16,840.00 | 16,840.00 | 4,210.00 | 1,681,168 |
| 2023-03-13 | 18,450.00 | 18,760.00 | 17,860.00 | 18,110.00 | 4,527.50 | 1,593,680 |
| 2023-03-10 | 19,310.00 | 20,200.00 | 18,750.00 | 18,900.00 | 4,725.00 | 3,266,936 |
| 2023-03-09 | 19,860.00 | 20,850.00 | 19,780.00 | 19,810.00 | 4,952.50 | 4,019,268 |
| 2023-03-08 | 20,000.00 | 20,450.00 | 19,730.00 | 19,780.00 | 4,945.00 | 2,384,616 |
| 2023-03-07 | 21,050.00 | 21,600.00 | 20,400.00 | 20,550.00 | 5,137.50 | 5,202,980 |
| 2023-03-06 | 21,900.00 | 22,600.00 | 20,700.00 | 21,000.00 | 5,250.00 | 8,829,844 |
| 2023-03-03 | 18,620.00 | 22,450.00 | 18,600.00 | 20,900.00 | 5,225.00 | 19,530,500 |
| 2023-03-02 | 19,370.00 | 19,370.00 | 18,540.00 | 18,650.00 | 4,662.50 | 1,214,208 |
| 2023-02-28 | 18,050.00 | 20,650.00 | 17,750.00 | 19,110.00 | 4,777.50 | 6,463,060 |
| 2023-02-27 | 18,610.00 | 18,650.00 | 17,980.00 | 17,980.00 | 4,495.00 | 1,509,352 |
| 2023-02-24 | 19,360.00 | 19,540.00 | 18,800.00 | 18,880.00 | 4,720.00 | 1,274,780 |
| 2023-02-23 | 19,710.00 | 19,970.00 | 18,950.00 | 19,250.00 | 4,812.50 | 1,637,832 |
| 2023-02-22 | 20,350.00 | 20,400.00 | 19,620.00 | 19,630.00 | 4,907.50 | 2,710,204 |
| 2023-02-21 | 20,950.00 | 21,600.00 | 20,800.00 | 21,000.00 | 5,250.00 | 2,110,532 |
| 2023-02-20 | 22,000.00 | 22,200.00 | 20,650.00 | 21,000.00 | 5,250.00 | 3,544,536 |
| 2023-02-17 | 22,550.00 | 22,900.00 | 22,050.00 | 22,350.00 | 5,587.50 | 2,862,484 |
| 2023-02-16 | 23,100.00 | 24,000.00 | 22,300.00 | 23,300.00 | 5,825.00 | 5,341,196 |
| 2023-02-15 | 23,050.00 | 23,250.00 | 21,900.00 | 22,850.00 | 5,712.50 | 3,212,380 |
| 2023-02-14 | 23,850.00 | 24,550.00 | 23,250.00 | 23,250.00 | 5,812.50 | 4,837,520 |
| 2023-02-13 | 23,050.00 | 24,200.00 | 22,800.00 | 23,100.00 | 5,775.00 | 4,753,996 |
| 2023-02-10 | 23,100.00 | 25,300.00 | 21,900.00 | 23,700.00 | 5,925.00 | 16,226,836 |
| 2023-02-09 | 24,800.00 | 24,950.00 | 23,500.00 | 23,500.00 | 5,875.00 | 5,317,952 |
| 2023-02-08 | 27,100.00 | 27,150.00 | 25,300.00 | 25,400.00 | 6,350.00 | 7,963,820 |
| 2023-02-07 | 27,550.00 | 28,500.00 | 25,950.00 | 26,300.00 | 6,575.00 | 19,798,256 |
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.