Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,794.00 | 1,870.00 | 1,794.00 | 1,840.00 | 1,840.00 | 340,108 |
| 2025-07-22 | 1,849.00 | 1,857.00 | 1,803.00 | 1,808.00 | 1,808.00 | 241,278 |
| 2025-07-21 | 1,835.00 | 1,872.00 | 1,812.00 | 1,859.00 | 1,859.00 | 399,021 |
| 2025-07-18 | 1,806.00 | 1,840.00 | 1,785.00 | 1,814.00 | 1,814.00 | 365,168 |
| 2025-07-17 | 1,790.00 | 1,820.00 | 1,777.00 | 1,783.00 | 1,783.00 | 185,833 |
| 2025-07-16 | 1,807.00 | 1,818.00 | 1,788.00 | 1,788.00 | 1,788.00 | 227,785 |
| 2025-07-15 | 1,849.00 | 1,850.00 | 1,797.00 | 1,817.00 | 1,817.00 | 318,457 |
| 2025-07-14 | 1,775.00 | 1,849.00 | 1,765.00 | 1,841.00 | 1,841.00 | 672,797 |
| 2025-07-11 | 1,754.00 | 1,781.00 | 1,754.00 | 1,774.00 | 1,774.00 | 278,489 |
| 2025-07-10 | 1,753.00 | 1,776.00 | 1,743.00 | 1,754.00 | 1,754.00 | 170,486 |
| 2025-07-09 | 1,772.00 | 1,780.00 | 1,742.00 | 1,756.00 | 1,756.00 | 176,514 |
| 2025-07-08 | 1,735.00 | 1,817.00 | 1,735.00 | 1,769.00 | 1,769.00 | 634,713 |
| 2025-07-07 | 1,750.00 | 1,762.00 | 1,732.00 | 1,739.00 | 1,739.00 | 288,264 |
| 2025-07-04 | 1,742.00 | 1,909.00 | 1,728.00 | 1,740.00 | 1,740.00 | 3,802,711 |
| 2025-07-03 | 1,694.00 | 1,790.00 | 1,694.00 | 1,750.00 | 1,750.00 | 372,481 |
| 2025-07-02 | 1,708.00 | 1,718.00 | 1,675.00 | 1,705.00 | 1,705.00 | 224,579 |
| 2025-07-01 | 1,703.00 | 1,725.00 | 1,700.00 | 1,708.00 | 1,708.00 | 146,671 |
| 2025-06-30 | 1,720.00 | 1,734.00 | 1,695.00 | 1,700.00 | 1,700.00 | 191,455 |
| 2025-06-27 | 1,743.00 | 1,811.00 | 1,716.00 | 1,720.00 | 1,720.00 | 784,382 |
| 2025-06-26 | 1,760.00 | 1,762.00 | 1,724.00 | 1,743.00 | 1,743.00 | 168,802 |
| 2025-06-25 | 1,719.00 | 1,773.00 | 1,719.00 | 1,763.00 | 1,763.00 | 356,666 |
| 2025-06-24 | 1,747.00 | 1,747.00 | 1,704.00 | 1,719.00 | 1,719.00 | 160,795 |
| 2025-06-23 | 1,736.00 | 1,740.00 | 1,698.00 | 1,700.00 | 1,700.00 | 264,094 |
| 2025-06-20 | 1,750.00 | 1,750.00 | 1,716.00 | 1,739.00 | 1,739.00 | 147,707 |
| 2025-06-19 | 1,709.00 | 1,734.00 | 1,701.00 | 1,727.00 | 1,727.00 | 176,202 |
| 2025-06-18 | 1,705.00 | 1,723.00 | 1,701.00 | 1,719.00 | 1,719.00 | 179,540 |
| 2025-06-17 | 1,729.00 | 1,888.00 | 1,698.00 | 1,704.00 | 1,704.00 | 2,041,645 |
| 2025-06-16 | 1,711.00 | 1,718.00 | 1,692.00 | 1,698.00 | 1,698.00 | 181,078 |
| 2025-06-13 | 1,750.00 | 1,750.00 | 1,697.00 | 1,738.00 | 1,738.00 | 227,329 |
| 2025-06-12 | 1,755.00 | 1,760.00 | 1,731.00 | 1,742.00 | 1,742.00 | 156,663 |
| 2025-06-11 | 1,720.00 | 1,769.00 | 1,720.00 | 1,755.00 | 1,755.00 | 157,652 |
| 2025-06-10 | 1,712.00 | 1,739.00 | 1,695.00 | 1,735.00 | 1,735.00 | 175,765 |
| 2025-06-09 | 1,743.00 | 1,749.00 | 1,712.00 | 1,712.00 | 1,712.00 | 202,571 |
| 2025-06-05 | 1,765.00 | 1,767.00 | 1,740.00 | 1,743.00 | 1,743.00 | 150,569 |
| 2025-06-04 | 1,742.00 | 1,752.00 | 1,735.00 | 1,749.00 | 1,749.00 | 78,102 |
| 2025-06-02 | 1,727.00 | 1,747.00 | 1,724.00 | 1,742.00 | 1,742.00 | 125,649 |
| 2025-05-30 | 1,716.00 | 1,755.00 | 1,716.00 | 1,727.00 | 1,727.00 | 119,854 |
| 2025-05-29 | 1,715.00 | 1,744.00 | 1,704.00 | 1,739.00 | 1,739.00 | 213,386 |
| 2025-05-28 | 1,681.00 | 1,722.00 | 1,681.00 | 1,717.00 | 1,717.00 | 169,838 |
| 2025-05-27 | 1,725.00 | 1,740.00 | 1,683.00 | 1,689.00 | 1,689.00 | 249,359 |
| 2025-05-26 | 1,672.00 | 1,692.00 | 1,670.00 | 1,676.00 | 1,676.00 | 75,475 |
| 2025-05-23 | 1,693.00 | 1,710.00 | 1,661.00 | 1,672.00 | 1,672.00 | 156,488 |
| 2025-05-22 | 1,696.00 | 1,714.00 | 1,685.00 | 1,700.00 | 1,700.00 | 91,269 |
| 2025-05-21 | 1,698.00 | 1,738.00 | 1,698.00 | 1,713.00 | 1,713.00 | 107,137 |
| 2025-05-20 | 1,706.00 | 1,725.00 | 1,687.00 | 1,698.00 | 1,698.00 | 157,211 |
| 2025-05-19 | 1,713.00 | 1,740.00 | 1,690.00 | 1,705.00 | 1,705.00 | 151,678 |
| 2025-05-16 | 1,741.00 | 1,751.00 | 1,711.00 | 1,713.00 | 1,713.00 | 149,921 |
| 2025-05-15 | 1,738.00 | 1,750.00 | 1,718.00 | 1,740.00 | 1,740.00 | 87,076 |
| 2025-05-14 | 1,788.00 | 1,788.00 | 1,733.00 | 1,738.00 | 1,738.00 | 135,877 |
| 2025-05-13 | 1,742.00 | 1,777.00 | 1,731.00 | 1,754.00 | 1,754.00 | 162,572 |
| 2025-05-12 | 1,717.00 | 1,755.00 | 1,698.00 | 1,742.00 | 1,742.00 | 262,801 |
| 2025-05-09 | 1,713.00 | 1,723.00 | 1,690.00 | 1,696.00 | 1,696.00 | 116,703 |
| 2025-05-08 | 1,655.00 | 1,715.00 | 1,655.00 | 1,713.00 | 1,713.00 | 177,340 |
| 2025-05-07 | 1,654.00 | 1,680.00 | 1,640.00 | 1,670.00 | 1,670.00 | 136,204 |
| 2025-05-02 | 1,664.00 | 1,685.00 | 1,649.00 | 1,650.00 | 1,650.00 | 80,255 |
| 2025-04-30 | 1,693.00 | 1,705.00 | 1,662.00 | 1,663.00 | 1,663.00 | 212,347 |
| 2025-04-29 | 1,688.00 | 1,719.00 | 1,680.00 | 1,701.00 | 1,701.00 | 109,979 |
| 2025-04-28 | 1,714.00 | 1,750.00 | 1,688.00 | 1,688.00 | 1,688.00 | 234,177 |
| 2025-04-25 | 1,711.00 | 1,722.00 | 1,682.00 | 1,712.00 | 1,712.00 | 190,366 |
| 2025-04-24 | 1,681.00 | 1,714.00 | 1,670.00 | 1,681.00 | 1,681.00 | 173,638 |
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.