Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 419050.KQ stock page

Samkee EV Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-232,270.002,275.002,140.002,150.002,150.00788,512
2025-10-222,235.002,285.002,220.002,270.002,270.00625,735
2025-10-212,280.002,315.002,220.002,230.002,230.00874,458
2025-10-202,255.002,300.002,180.002,280.002,280.001,212,246
2025-10-172,235.002,445.002,170.002,265.002,265.005,626,632
2025-10-162,215.002,250.002,165.002,235.002,235.001,589,604
2025-10-152,175.002,185.002,105.002,185.002,185.00800,428
2025-10-142,045.002,230.002,040.002,180.002,180.002,534,848
2025-10-132,045.002,082.002,025.002,040.002,040.00403,622
2025-10-102,110.002,155.002,025.002,090.002,090.00820,704
2025-10-022,120.002,145.002,075.002,095.002,095.00722,212
2025-10-012,035.002,210.002,010.002,120.002,120.003,150,365
2025-09-302,100.002,125.002,025.002,030.002,030.00670,559
2025-09-292,210.002,250.002,105.002,120.002,120.001,823,097
2025-09-262,005.002,330.001,981.002,110.002,110.0010,999,520
2025-09-252,000.002,040.002,000.002,010.002,010.00260,347
2025-09-242,080.002,080.002,005.002,005.002,005.00419,109
2025-09-232,040.002,120.002,015.002,085.002,085.00559,904
2025-09-222,045.002,095.002,035.002,035.002,035.00297,973
2025-09-192,065.002,080.002,030.002,030.002,030.00313,212
2025-09-182,055.002,085.002,040.002,065.002,065.00278,644
2025-09-172,025.002,070.002,020.002,055.002,055.00263,612
2025-09-162,045.002,075.002,035.002,045.002,045.00317,075
2025-09-152,100.002,100.002,050.002,060.002,060.00321,373
2025-09-122,060.002,090.002,035.002,080.002,080.00435,874
2025-09-112,050.002,100.002,035.002,035.002,035.00379,846
2025-09-102,075.002,080.002,020.002,055.002,055.00378,554
2025-09-092,060.002,125.002,060.002,085.002,085.00487,224
2025-09-082,075.002,085.002,035.002,060.002,060.00444,290
2025-09-052,085.002,090.002,055.002,070.002,070.00252,916
2025-09-042,140.002,190.002,060.002,085.002,085.00956,607
2025-09-032,135.002,135.002,050.002,060.002,060.00736,483
2025-09-022,095.002,140.002,085.002,130.002,130.00382,975
2025-09-012,140.002,160.002,105.002,105.002,105.00497,876
2025-08-292,175.002,225.002,100.002,120.002,120.00709,868
2025-08-282,240.002,340.002,170.002,175.002,175.002,971,075
2025-08-272,165.002,180.002,125.002,145.002,145.00527,053
2025-08-262,270.002,285.002,130.002,155.002,155.001,044,463
2025-08-252,265.002,320.002,235.002,250.002,250.00724,997
2025-08-222,410.002,425.002,215.002,245.002,245.001,779,929
2025-08-212,330.002,410.002,300.002,350.002,350.001,978,737
2025-08-202,210.002,460.002,180.002,350.002,350.009,140,153
2025-08-192,265.002,300.002,210.002,260.002,260.001,171,595
2025-08-182,300.002,335.002,210.002,265.002,265.001,062,632
2025-08-142,345.002,445.002,285.002,305.002,305.002,502,525
2025-08-132,410.002,445.002,280.002,345.002,345.002,640,274
2025-08-122,350.002,615.002,340.002,390.002,390.0019,407,840
2025-08-112,330.002,575.002,325.002,370.002,370.0029,653,699
2025-08-082,305.002,375.002,215.002,230.002,230.006,412,393
2025-08-071,980.002,520.001,961.002,320.002,320.0047,435,078
2025-08-061,957.002,040.001,957.001,984.001,984.001,161,903
2025-08-051,945.002,080.001,944.001,981.001,981.004,370,143
2025-08-041,987.002,040.001,940.001,953.001,953.002,194,685
2025-08-012,175.002,180.002,010.002,020.002,020.002,923,343
2025-07-312,370.002,465.002,100.002,180.002,180.0024,377,910
2025-07-301,787.002,320.001,786.002,320.002,320.0029,844,830
2025-07-291,822.001,822.001,775.001,786.001,786.00136,532
2025-07-281,796.001,830.001,794.001,809.001,809.00172,639
2025-07-251,809.001,834.001,790.001,795.001,795.00235,610
2025-07-241,826.001,835.001,796.001,809.001,809.00263,533
← NewerPage 5 of 16 · 902 trading daysOlder →

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.