Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 1,786.00 | 1,836.00 | 1,770.00 | 1,803.00 | 1,803.00 | 438,511 |
| 2026-01-19 | 1,752.00 | 1,897.00 | 1,735.00 | 1,830.00 | 1,830.00 | 2,384,554 |
| 2026-01-16 | 1,771.00 | 1,814.00 | 1,733.00 | 1,752.00 | 1,752.00 | 664,220 |
| 2026-01-15 | 1,788.00 | 1,799.00 | 1,744.00 | 1,777.00 | 1,777.00 | 667,405 |
| 2026-01-14 | 1,860.00 | 1,977.00 | 1,782.00 | 1,785.00 | 1,785.00 | 3,384,661 |
| 2026-01-13 | 1,673.00 | 1,995.00 | 1,655.00 | 1,856.00 | 1,856.00 | 21,026,939 |
| 2026-01-12 | 1,634.00 | 1,785.00 | 1,628.00 | 1,672.00 | 1,672.00 | 936,042 |
| 2026-01-09 | 1,611.00 | 1,635.00 | 1,605.00 | 1,632.00 | 1,632.00 | 126,976 |
| 2026-01-08 | 1,655.00 | 1,655.00 | 1,609.00 | 1,611.00 | 1,611.00 | 198,517 |
| 2026-01-07 | 1,684.00 | 1,692.00 | 1,644.00 | 1,659.00 | 1,659.00 | 229,063 |
| 2026-01-06 | 1,700.00 | 1,730.00 | 1,650.00 | 1,684.00 | 1,684.00 | 218,262 |
| 2026-01-05 | 1,714.00 | 1,725.00 | 1,691.00 | 1,700.00 | 1,700.00 | 150,884 |
| 2026-01-02 | 1,680.00 | 1,718.00 | 1,680.00 | 1,714.00 | 1,714.00 | 137,261 |
| 2025-12-30 | 1,710.00 | 1,713.00 | 1,680.00 | 1,680.00 | 1,680.00 | 208,674 |
| 2025-12-29 | 1,714.00 | 1,730.00 | 1,691.00 | 1,710.00 | 1,710.00 | 136,762 |
| 2025-12-26 | 1,767.00 | 1,767.00 | 1,697.00 | 1,702.00 | 1,702.00 | 214,837 |
| 2025-12-24 | 1,728.00 | 1,762.00 | 1,728.00 | 1,731.00 | 1,731.00 | 118,352 |
| 2025-12-23 | 1,821.00 | 1,824.00 | 1,748.00 | 1,752.00 | 1,752.00 | 121,202 |
| 2025-12-22 | 1,789.00 | 1,810.00 | 1,779.00 | 1,798.00 | 1,798.00 | 113,591 |
| 2025-12-19 | 1,775.00 | 1,794.00 | 1,746.00 | 1,788.00 | 1,788.00 | 142,369 |
| 2025-12-18 | 1,790.00 | 1,810.00 | 1,772.00 | 1,773.00 | 1,773.00 | 220,091 |
| 2025-12-17 | 1,828.00 | 1,844.00 | 1,799.00 | 1,824.00 | 1,824.00 | 123,511 |
| 2025-12-16 | 1,866.00 | 1,870.00 | 1,821.00 | 1,826.00 | 1,826.00 | 195,964 |
| 2025-12-15 | 1,869.00 | 1,885.00 | 1,840.00 | 1,878.00 | 1,878.00 | 119,499 |
| 2025-12-12 | 1,878.00 | 1,900.00 | 1,855.00 | 1,876.00 | 1,876.00 | 126,502 |
| 2025-12-11 | 1,854.00 | 1,906.00 | 1,854.00 | 1,892.00 | 1,892.00 | 101,362 |
| 2025-12-10 | 1,911.00 | 1,916.00 | 1,859.00 | 1,862.00 | 1,862.00 | 151,954 |
| 2025-12-09 | 1,912.00 | 1,940.00 | 1,886.00 | 1,890.00 | 1,890.00 | 201,713 |
| 2025-12-08 | 1,909.00 | 1,934.00 | 1,907.00 | 1,928.00 | 1,928.00 | 195,164 |
| 2025-12-05 | 1,908.00 | 1,925.00 | 1,891.00 | 1,925.00 | 1,925.00 | 150,879 |
| 2025-12-04 | 1,937.00 | 1,972.00 | 1,895.00 | 1,908.00 | 1,908.00 | 285,248 |
| 2025-12-03 | 1,905.00 | 1,939.00 | 1,890.00 | 1,915.00 | 1,915.00 | 116,758 |
| 2025-12-02 | 1,888.00 | 1,938.00 | 1,888.00 | 1,915.00 | 1,915.00 | 162,585 |
| 2025-12-01 | 1,932.00 | 1,967.00 | 1,895.00 | 1,898.00 | 1,898.00 | 194,094 |
| 2025-11-28 | 1,880.00 | 1,960.00 | 1,880.00 | 1,939.00 | 1,939.00 | 186,830 |
| 2025-11-27 | 1,878.00 | 1,917.00 | 1,871.00 | 1,885.00 | 1,885.00 | 101,298 |
| 2025-11-26 | 1,841.00 | 1,888.00 | 1,841.00 | 1,878.00 | 1,878.00 | 112,676 |
| 2025-11-25 | 1,811.00 | 1,867.00 | 1,810.00 | 1,840.00 | 1,840.00 | 127,982 |
| 2025-11-24 | 1,870.00 | 1,900.00 | 1,811.00 | 1,811.00 | 1,811.00 | 143,618 |
| 2025-11-21 | 1,834.00 | 1,895.00 | 1,834.00 | 1,858.00 | 1,858.00 | 142,179 |
| 2025-11-20 | 1,929.00 | 1,935.00 | 1,886.00 | 1,921.00 | 1,921.00 | 135,038 |
| 2025-11-19 | 1,878.00 | 1,940.00 | 1,833.00 | 1,860.00 | 1,860.00 | 196,065 |
| 2025-11-18 | 1,960.00 | 1,967.00 | 1,873.00 | 1,879.00 | 1,879.00 | 387,782 |
| 2025-11-17 | 2,015.00 | 2,035.00 | 1,960.00 | 1,977.00 | 1,977.00 | 280,622 |
| 2025-11-14 | 2,035.00 | 2,035.00 | 1,991.00 | 2,010.00 | 2,010.00 | 290,479 |
| 2025-11-13 | 2,055.00 | 2,075.00 | 2,020.00 | 2,060.00 | 2,060.00 | 156,882 |
| 2025-11-12 | 2,030.00 | 2,075.00 | 2,005.00 | 2,075.00 | 2,075.00 | 206,637 |
| 2025-11-11 | 2,025.00 | 2,095.00 | 2,000.00 | 2,030.00 | 2,030.00 | 387,190 |
| 2025-11-10 | 2,000.00 | 2,115.00 | 1,974.00 | 2,045.00 | 2,045.00 | 588,350 |
| 2025-11-07 | 2,040.00 | 2,040.00 | 1,951.00 | 1,976.00 | 1,976.00 | 570,201 |
| 2025-11-06 | 2,045.00 | 2,070.00 | 2,025.00 | 2,055.00 | 2,055.00 | 241,066 |
| 2025-11-05 | 2,080.00 | 2,080.00 | 1,992.00 | 2,035.00 | 2,035.00 | 596,703 |
| 2025-11-04 | 2,120.00 | 2,135.00 | 2,060.00 | 2,065.00 | 2,065.00 | 397,626 |
| 2025-11-03 | 2,095.00 | 2,130.00 | 2,055.00 | 2,090.00 | 2,090.00 | 448,027 |
| 2025-10-31 | 2,100.00 | 2,140.00 | 2,060.00 | 2,075.00 | 2,075.00 | 440,453 |
| 2025-10-30 | 2,200.00 | 2,265.00 | 2,100.00 | 2,100.00 | 2,100.00 | 878,976 |
| 2025-10-29 | 2,215.00 | 2,245.00 | 2,190.00 | 2,200.00 | 2,200.00 | 487,429 |
| 2025-10-28 | 2,255.00 | 2,255.00 | 2,190.00 | 2,215.00 | 2,215.00 | 545,683 |
| 2025-10-27 | 2,315.00 | 2,385.00 | 2,225.00 | 2,230.00 | 2,230.00 | 1,136,638 |
| 2025-10-24 | 2,185.00 | 2,320.00 | 2,150.00 | 2,265.00 | 2,265.00 | 2,066,216 |
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.