Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,549.00 | 1,721.00 | 1,463.00 | 1,463.00 | 1,463.00 | 7,716,603 |
| 2026-07-15 | 1,550.00 | 1,580.00 | 1,526.00 | 1,555.00 | 1,555.00 | 1,024,165 |
| 2026-07-14 | 1,605.00 | 1,658.00 | 1,460.00 | 1,496.00 | 1,496.00 | 1,950,054 |
| 2026-07-13 | 1,701.00 | 1,770.00 | 1,576.00 | 1,595.00 | 1,595.00 | 4,625,144 |
| 2026-07-10 | 1,610.00 | 1,807.00 | 1,606.00 | 1,686.00 | 1,686.00 | 13,855,803 |
| 2026-07-09 | 1,570.00 | 1,655.00 | 1,550.00 | 1,592.00 | 1,592.00 | 2,503,153 |
| 2026-07-08 | 1,615.00 | 1,734.00 | 1,503.00 | 1,548.00 | 1,548.00 | 4,002,249 |
| 2026-07-07 | 1,681.00 | 1,847.00 | 1,609.00 | 1,615.00 | 1,615.00 | 12,905,411 |
| 2026-07-06 | 1,735.00 | 1,919.00 | 1,653.00 | 1,703.00 | 1,703.00 | 24,172,359 |
| 2026-07-03 | 2,100.00 | 2,465.00 | 1,649.00 | 1,735.00 | 1,735.00 | 64,880,957 |
| 2026-07-02 | 1,496.00 | 1,944.00 | 1,406.00 | 1,944.00 | 1,944.00 | 26,293,095 |
| 2026-07-01 | 1,470.00 | 1,585.00 | 1,451.00 | 1,496.00 | 1,496.00 | 2,567,652 |
| 2026-06-30 | 1,628.00 | 1,703.00 | 1,470.00 | 1,470.00 | 1,470.00 | 3,799,606 |
| 2026-06-29 | 1,525.00 | 1,740.00 | 1,449.00 | 1,620.00 | 1,620.00 | 18,995,448 |
| 2026-06-26 | 2,150.00 | 2,235.00 | 1,501.00 | 1,540.00 | 1,540.00 | 47,567,810 |
| 2026-06-25 | 1,742.00 | 1,887.00 | 1,615.00 | 1,887.00 | 1,887.00 | 23,155,424 |
| 2026-06-24 | 1,175.00 | 1,452.00 | 1,101.00 | 1,452.00 | 1,452.00 | 5,057,168 |
| 2026-06-23 | 1,206.00 | 1,225.00 | 1,117.00 | 1,117.00 | 1,117.00 | 347,746 |
| 2026-06-22 | 1,270.00 | 1,285.00 | 1,205.00 | 1,211.00 | 1,211.00 | 196,850 |
| 2026-06-19 | 1,315.00 | 1,351.00 | 1,260.00 | 1,270.00 | 1,270.00 | 141,532 |
| 2026-06-18 | 1,367.00 | 1,375.00 | 1,313.00 | 1,315.00 | 1,315.00 | 139,950 |
| 2026-06-17 | 1,405.00 | 1,409.00 | 1,369.00 | 1,376.00 | 1,376.00 | 99,836 |
| 2026-06-16 | 1,420.00 | 1,427.00 | 1,359.00 | 1,383.00 | 1,383.00 | 183,229 |
| 2026-06-15 | 1,366.00 | 1,432.00 | 1,366.00 | 1,411.00 | 1,411.00 | 153,764 |
| 2026-06-12 | 1,315.00 | 1,400.00 | 1,315.00 | 1,365.00 | 1,365.00 | 181,588 |
| 2026-06-11 | 1,270.00 | 1,309.00 | 1,250.00 | 1,308.00 | 1,308.00 | 115,530 |
| 2026-06-10 | 1,256.00 | 1,320.00 | 1,252.00 | 1,280.00 | 1,280.00 | 226,523 |
| 2026-06-09 | 1,290.00 | 1,333.00 | 1,270.00 | 1,300.00 | 1,300.00 | 204,516 |
| 2026-06-08 | 1,320.00 | 1,374.00 | 1,278.00 | 1,290.00 | 1,290.00 | 312,149 |
| 2026-06-05 | 1,441.00 | 1,446.00 | 1,365.00 | 1,422.00 | 1,422.00 | 271,103 |
| 2026-06-04 | 1,450.00 | 1,495.00 | 1,426.00 | 1,441.00 | 1,441.00 | 246,548 |
| 2026-06-02 | 1,440.00 | 1,550.00 | 1,415.00 | 1,455.00 | 1,455.00 | 395,823 |
| 2026-06-01 | 1,594.00 | 1,595.00 | 1,485.00 | 1,485.00 | 1,485.00 | 474,133 |
| 2026-05-29 | 1,670.00 | 1,678.00 | 1,580.00 | 1,594.00 | 1,594.00 | 287,540 |
| 2026-05-28 | 1,725.00 | 1,766.00 | 1,582.00 | 1,653.00 | 1,653.00 | 704,993 |
| 2026-05-27 | 1,744.00 | 1,779.00 | 1,636.00 | 1,648.00 | 1,648.00 | 650,181 |
| 2026-05-26 | 1,750.00 | 1,888.00 | 1,705.00 | 1,781.00 | 1,781.00 | 2,191,001 |
| 2026-05-22 | 1,614.00 | 1,650.00 | 1,600.00 | 1,625.00 | 1,625.00 | 161,180 |
| 2026-05-21 | 1,560.00 | 1,635.00 | 1,560.00 | 1,589.00 | 1,589.00 | 226,083 |
| 2026-05-20 | 1,617.00 | 1,617.00 | 1,520.00 | 1,540.00 | 1,540.00 | 332,285 |
| 2026-05-19 | 1,646.00 | 1,672.00 | 1,580.00 | 1,617.00 | 1,617.00 | 228,561 |
| 2026-05-18 | 1,671.00 | 1,704.00 | 1,595.00 | 1,673.00 | 1,673.00 | 340,720 |
| 2026-05-15 | 1,783.00 | 1,820.00 | 1,650.00 | 1,671.00 | 1,671.00 | 457,883 |
| 2026-05-14 | 1,797.00 | 1,859.00 | 1,730.00 | 1,782.00 | 1,782.00 | 666,507 |
| 2026-05-13 | 1,735.00 | 1,912.00 | 1,685.00 | 1,755.00 | 1,755.00 | 2,043,318 |
| 2026-05-12 | 1,767.00 | 1,795.00 | 1,684.00 | 1,728.00 | 1,728.00 | 665,489 |
| 2026-05-11 | 1,829.00 | 1,829.00 | 1,764.00 | 1,766.00 | 1,766.00 | 474,205 |
| 2026-05-08 | 1,833.00 | 1,882.00 | 1,818.00 | 1,829.00 | 1,829.00 | 348,814 |
| 2026-05-07 | 1,846.00 | 1,913.00 | 1,833.00 | 1,834.00 | 1,834.00 | 328,714 |
| 2026-05-06 | 1,900.00 | 1,920.00 | 1,840.00 | 1,858.00 | 1,858.00 | 550,419 |
| 2026-05-04 | 1,901.00 | 1,935.00 | 1,888.00 | 1,889.00 | 1,889.00 | 507,226 |
| 2026-04-30 | 1,915.00 | 1,959.00 | 1,870.00 | 1,890.00 | 1,890.00 | 833,102 |
| 2026-04-29 | 1,934.00 | 1,945.00 | 1,888.00 | 1,912.00 | 1,912.00 | 741,318 |
| 2026-04-28 | 1,947.00 | 1,955.00 | 1,881.00 | 1,912.00 | 1,912.00 | 773,683 |
| 2026-04-27 | 1,860.00 | 1,990.00 | 1,833.00 | 1,901.00 | 1,901.00 | 2,177,211 |
| 2026-04-24 | 1,816.00 | 1,876.00 | 1,798.00 | 1,810.00 | 1,810.00 | 963,698 |
| 2026-04-23 | 1,928.00 | 1,956.00 | 1,804.00 | 1,809.00 | 1,809.00 | 1,424,307 |
| 2026-04-22 | 1,935.00 | 1,995.00 | 1,860.00 | 1,881.00 | 1,881.00 | 4,548,385 |
| 2026-04-21 | 1,662.00 | 2,125.00 | 1,656.00 | 1,935.00 | 1,935.00 | 28,808,381 |
| 2026-04-20 | 1,664.00 | 1,685.00 | 1,645.00 | 1,646.00 | 1,646.00 | 238,456 |
← NewerPage 2 of 2 · 120 trading days
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.