Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 1,664.00 | 1,685.00 | 1,645.00 | 1,646.00 | 1,646.00 | 238,456 |
| 2026-04-17 | 1,688.00 | 1,709.00 | 1,635.00 | 1,664.00 | 1,664.00 | 200,242 |
| 2026-04-16 | 1,601.00 | 1,685.00 | 1,601.00 | 1,664.00 | 1,664.00 | 554,283 |
| 2026-04-15 | 1,612.00 | 1,643.00 | 1,604.00 | 1,609.00 | 1,609.00 | 192,081 |
| 2026-04-14 | 1,589.00 | 1,622.00 | 1,589.00 | 1,612.00 | 1,612.00 | 258,669 |
| 2026-04-13 | 1,586.00 | 1,600.00 | 1,564.00 | 1,584.00 | 1,584.00 | 117,786 |
| 2026-04-10 | 1,564.00 | 1,608.00 | 1,564.00 | 1,590.00 | 1,590.00 | 117,841 |
| 2026-04-09 | 1,581.00 | 1,605.00 | 1,555.00 | 1,563.00 | 1,563.00 | 59,993 |
| 2026-04-08 | 1,555.00 | 1,594.00 | 1,545.00 | 1,582.00 | 1,582.00 | 239,575 |
| 2026-04-07 | 1,542.00 | 1,551.00 | 1,507.00 | 1,528.00 | 1,528.00 | 107,683 |
| 2026-04-06 | 1,587.00 | 1,587.00 | 1,512.00 | 1,519.00 | 1,519.00 | 73,692 |
| 2026-04-03 | 1,530.00 | 1,539.00 | 1,496.00 | 1,525.00 | 1,525.00 | 122,268 |
| 2026-04-02 | 1,610.00 | 1,610.00 | 1,488.00 | 1,497.00 | 1,497.00 | 393,243 |
| 2026-04-01 | 1,551.00 | 1,591.00 | 1,551.00 | 1,583.00 | 1,583.00 | 109,593 |
| 2026-03-31 | 1,534.00 | 1,659.00 | 1,511.00 | 1,541.00 | 1,541.00 | 672,695 |
| 2026-03-30 | 1,539.00 | 1,549.00 | 1,500.00 | 1,538.00 | 1,538.00 | 81,602 |
| 2026-03-27 | 1,541.00 | 1,571.00 | 1,502.00 | 1,552.00 | 1,552.00 | 137,836 |
| 2026-03-26 | 1,582.00 | 1,590.00 | 1,545.00 | 1,556.00 | 1,556.00 | 132,528 |
| 2026-03-25 | 1,577.00 | 1,599.00 | 1,557.00 | 1,595.00 | 1,595.00 | 151,032 |
| 2026-03-24 | 1,542.00 | 1,570.00 | 1,518.00 | 1,553.00 | 1,553.00 | 121,002 |
| 2026-03-23 | 1,594.00 | 1,594.00 | 1,515.00 | 1,517.00 | 1,517.00 | 200,302 |
| 2026-03-20 | 1,537.00 | 1,615.00 | 1,537.00 | 1,594.00 | 1,594.00 | 230,962 |
| 2026-03-19 | 1,574.00 | 1,575.00 | 1,535.00 | 1,536.00 | 1,536.00 | 188,002 |
| 2026-03-18 | 1,590.00 | 1,620.00 | 1,576.00 | 1,588.00 | 1,588.00 | 83,463 |
| 2026-03-17 | 1,564.00 | 1,593.00 | 1,550.00 | 1,582.00 | 1,582.00 | 179,869 |
| 2026-03-16 | 1,600.00 | 1,600.00 | 1,550.00 | 1,554.00 | 1,554.00 | 153,316 |
| 2026-03-13 | 1,570.00 | 1,587.00 | 1,530.00 | 1,584.00 | 1,584.00 | 86,111 |
| 2026-03-12 | 1,623.00 | 1,625.00 | 1,577.00 | 1,587.00 | 1,587.00 | 256,124 |
| 2026-03-11 | 1,574.00 | 1,649.00 | 1,562.00 | 1,649.00 | 1,649.00 | 321,321 |
| 2026-03-10 | 1,540.00 | 1,583.00 | 1,539.00 | 1,572.00 | 1,572.00 | 97,760 |
| 2026-03-09 | 1,534.00 | 1,556.00 | 1,484.00 | 1,514.00 | 1,514.00 | 199,913 |
| 2026-03-06 | 1,589.00 | 1,616.00 | 1,531.00 | 1,603.00 | 1,603.00 | 131,643 |
| 2026-03-05 | 1,530.00 | 1,598.00 | 1,482.00 | 1,589.00 | 1,589.00 | 314,220 |
| 2026-03-04 | 1,609.00 | 1,631.00 | 1,439.00 | 1,441.00 | 1,441.00 | 631,490 |
| 2026-03-03 | 1,693.00 | 1,714.00 | 1,625.00 | 1,632.00 | 1,632.00 | 425,719 |
| 2026-02-27 | 1,722.00 | 1,728.00 | 1,699.00 | 1,701.00 | 1,701.00 | 209,969 |
| 2026-02-26 | 1,781.00 | 1,781.00 | 1,719.00 | 1,722.00 | 1,722.00 | 339,569 |
| 2026-02-25 | 1,809.00 | 1,809.00 | 1,730.00 | 1,780.00 | 1,780.00 | 376,355 |
| 2026-02-24 | 1,702.00 | 1,749.00 | 1,700.00 | 1,742.00 | 1,742.00 | 234,418 |
| 2026-02-23 | 1,713.00 | 1,732.00 | 1,707.00 | 1,709.00 | 1,709.00 | 207,164 |
| 2026-02-20 | 1,740.00 | 1,754.00 | 1,706.00 | 1,713.00 | 1,713.00 | 215,169 |
| 2026-02-19 | 1,728.00 | 1,743.00 | 1,704.00 | 1,742.00 | 1,742.00 | 293,271 |
| 2026-02-13 | 1,752.00 | 1,776.00 | 1,714.00 | 1,728.00 | 1,728.00 | 192,647 |
| 2026-02-12 | 1,785.00 | 1,786.00 | 1,731.00 | 1,767.00 | 1,767.00 | 107,133 |
| 2026-02-11 | 1,788.00 | 1,795.00 | 1,763.00 | 1,774.00 | 1,774.00 | 109,248 |
| 2026-02-10 | 1,784.00 | 1,801.00 | 1,772.00 | 1,782.00 | 1,782.00 | 136,909 |
| 2026-02-09 | 1,733.00 | 1,789.00 | 1,733.00 | 1,784.00 | 1,784.00 | 219,399 |
| 2026-02-06 | 1,725.00 | 1,741.00 | 1,650.00 | 1,717.00 | 1,717.00 | 287,236 |
| 2026-02-05 | 1,770.00 | 1,770.00 | 1,725.00 | 1,738.00 | 1,738.00 | 251,762 |
| 2026-02-04 | 1,757.00 | 1,775.00 | 1,733.00 | 1,753.00 | 1,753.00 | 276,550 |
| 2026-02-03 | 1,760.00 | 1,794.00 | 1,710.00 | 1,765.00 | 1,765.00 | 390,333 |
| 2026-02-02 | 1,770.00 | 1,815.00 | 1,744.00 | 1,747.00 | 1,747.00 | 329,443 |
| 2026-01-30 | 1,888.00 | 1,892.00 | 1,814.00 | 1,816.00 | 1,816.00 | 307,135 |
| 2026-01-29 | 1,884.00 | 1,900.00 | 1,834.00 | 1,875.00 | 1,875.00 | 396,971 |
| 2026-01-28 | 1,825.00 | 1,903.00 | 1,825.00 | 1,861.00 | 1,861.00 | 718,189 |
| 2026-01-27 | 1,880.00 | 1,885.00 | 1,814.00 | 1,825.00 | 1,825.00 | 422,555 |
| 2026-01-26 | 1,840.00 | 1,887.00 | 1,840.00 | 1,879.00 | 1,879.00 | 714,636 |
| 2026-01-23 | 1,892.00 | 1,892.00 | 1,812.00 | 1,823.00 | 1,823.00 | 428,733 |
| 2026-01-22 | 1,787.00 | 1,884.00 | 1,770.00 | 1,860.00 | 1,860.00 | 877,206 |
| 2026-01-21 | 1,788.00 | 1,802.00 | 1,751.00 | 1,787.00 | 1,787.00 | 354,997 |
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.