Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,646.00 | 1,684.00 | 1,646.00 | 1,683.00 | 1,683.00 | 230,542 |
| 2025-04-22 | 1,681.00 | 1,681.00 | 1,640.00 | 1,644.00 | 1,644.00 | 184,460 |
| 2025-04-21 | 1,639.00 | 1,681.00 | 1,620.00 | 1,665.00 | 1,665.00 | 271,677 |
| 2025-04-18 | 1,616.00 | 1,641.00 | 1,605.00 | 1,638.00 | 1,638.00 | 198,816 |
| 2025-04-17 | 1,583.00 | 1,624.00 | 1,583.00 | 1,616.00 | 1,616.00 | 227,782 |
| 2025-04-16 | 1,597.00 | 1,624.00 | 1,569.00 | 1,583.00 | 1,583.00 | 199,016 |
| 2025-04-15 | 1,605.00 | 1,633.00 | 1,580.00 | 1,609.00 | 1,609.00 | 277,433 |
| 2025-04-14 | 1,556.00 | 1,593.00 | 1,555.00 | 1,579.00 | 1,579.00 | 259,933 |
| 2025-04-11 | 1,550.00 | 1,576.00 | 1,535.00 | 1,555.00 | 1,555.00 | 312,336 |
| 2025-04-10 | 1,534.00 | 1,589.00 | 1,532.00 | 1,589.00 | 1,589.00 | 402,470 |
| 2025-04-09 | 1,515.00 | 1,540.00 | 1,467.00 | 1,484.00 | 1,484.00 | 613,300 |
| 2025-04-08 | 1,573.00 | 1,594.00 | 1,545.00 | 1,546.00 | 1,546.00 | 523,149 |
| 2025-04-07 | 1,595.00 | 1,615.00 | 1,551.00 | 1,567.00 | 1,567.00 | 607,238 |
| 2025-04-04 | 1,640.00 | 1,705.00 | 1,601.00 | 1,626.00 | 1,626.00 | 1,099,447 |
| 2025-04-03 | 1,692.00 | 1,780.00 | 1,652.00 | 1,652.00 | 1,652.00 | 1,895,176 |
| 2025-04-02 | 1,598.00 | 1,979.00 | 1,574.00 | 1,723.00 | 1,723.00 | 21,980,570 |
| 2025-04-01 | 1,572.00 | 1,616.00 | 1,572.00 | 1,587.00 | 1,587.00 | 104,918 |
| 2025-03-31 | 1,635.00 | 1,640.00 | 1,581.00 | 1,581.00 | 1,581.00 | 168,890 |
| 2025-03-28 | 1,707.00 | 1,707.00 | 1,627.00 | 1,632.00 | 1,632.00 | 147,862 |
| 2025-03-27 | 1,677.00 | 1,713.00 | 1,653.00 | 1,653.00 | 1,653.00 | 226,844 |
| 2025-03-26 | 1,658.00 | 1,713.00 | 1,640.00 | 1,677.00 | 1,677.00 | 163,512 |
| 2025-03-25 | 1,658.00 | 1,784.00 | 1,651.00 | 1,659.00 | 1,659.00 | 1,169,769 |
| 2025-03-24 | 1,583.00 | 1,716.00 | 1,583.00 | 1,634.00 | 1,634.00 | 212,284 |
| 2025-03-21 | 1,599.00 | 1,600.00 | 1,564.00 | 1,582.00 | 1,582.00 | 113,750 |
| 2025-03-20 | 1,603.00 | 1,616.00 | 1,591.00 | 1,599.00 | 1,599.00 | 152,932 |
| 2025-03-19 | 1,610.00 | 1,622.00 | 1,602.00 | 1,603.00 | 1,603.00 | 126,409 |
| 2025-03-18 | 1,623.00 | 1,623.00 | 1,601.00 | 1,610.00 | 1,610.00 | 73,729 |
| 2025-03-17 | 1,602.00 | 1,632.00 | 1,600.00 | 1,601.00 | 1,601.00 | 136,853 |
| 2025-03-14 | 1,602.00 | 1,619.00 | 1,580.00 | 1,601.00 | 1,601.00 | 122,192 |
| 2025-03-13 | 1,641.00 | 1,648.00 | 1,608.00 | 1,618.00 | 1,618.00 | 60,717 |
| 2025-03-12 | 1,618.00 | 1,666.00 | 1,618.00 | 1,630.00 | 1,630.00 | 42,813 |
| 2025-03-11 | 1,586.00 | 1,639.00 | 1,565.00 | 1,618.00 | 1,618.00 | 211,363 |
| 2025-03-10 | 1,638.00 | 1,638.00 | 1,608.00 | 1,611.00 | 1,611.00 | 74,801 |
| 2025-03-07 | 1,684.00 | 1,684.00 | 1,602.00 | 1,623.00 | 1,623.00 | 130,159 |
| 2025-03-06 | 1,686.00 | 1,717.00 | 1,648.00 | 1,653.00 | 1,653.00 | 147,860 |
| 2025-03-05 | 1,647.00 | 1,685.00 | 1,647.00 | 1,673.00 | 1,673.00 | 104,607 |
| 2025-03-04 | 1,651.00 | 1,694.00 | 1,647.00 | 1,647.00 | 1,647.00 | 170,674 |
| 2025-02-28 | 1,742.00 | 1,757.00 | 1,689.00 | 1,694.00 | 1,694.00 | 250,200 |
| 2025-02-27 | 1,749.00 | 1,775.00 | 1,742.00 | 1,742.00 | 1,742.00 | 178,121 |
| 2025-02-26 | 1,750.00 | 1,770.00 | 1,730.00 | 1,766.00 | 1,766.00 | 146,904 |
| 2025-02-25 | 1,786.00 | 1,806.00 | 1,721.00 | 1,752.00 | 1,752.00 | 266,780 |
| 2025-02-24 | 1,722.00 | 1,894.00 | 1,717.00 | 1,764.00 | 1,764.00 | 1,247,482 |
| 2025-02-21 | 1,755.00 | 1,814.00 | 1,733.00 | 1,746.00 | 1,746.00 | 383,408 |
| 2025-02-20 | 1,756.00 | 1,794.00 | 1,730.00 | 1,731.00 | 1,731.00 | 325,766 |
| 2025-02-19 | 1,680.00 | 1,748.00 | 1,675.00 | 1,727.00 | 1,727.00 | 306,782 |
| 2025-02-18 | 1,665.00 | 1,695.00 | 1,665.00 | 1,679.00 | 1,679.00 | 140,013 |
| 2025-02-17 | 1,700.00 | 1,700.00 | 1,680.00 | 1,682.00 | 1,682.00 | 118,935 |
| 2025-02-14 | 1,700.00 | 1,728.00 | 1,684.00 | 1,694.00 | 1,694.00 | 215,435 |
| 2025-02-13 | 1,664.00 | 1,699.00 | 1,659.00 | 1,693.00 | 1,693.00 | 161,979 |
| 2025-02-12 | 1,678.00 | 1,678.00 | 1,640.00 | 1,656.00 | 1,656.00 | 131,623 |
| 2025-02-11 | 1,699.00 | 1,699.00 | 1,658.00 | 1,684.00 | 1,684.00 | 111,062 |
| 2025-02-10 | 1,649.00 | 1,675.00 | 1,620.00 | 1,671.00 | 1,671.00 | 161,394 |
| 2025-02-07 | 1,630.00 | 1,663.00 | 1,628.00 | 1,639.00 | 1,639.00 | 93,626 |
| 2025-02-06 | 1,644.00 | 1,664.00 | 1,635.00 | 1,647.00 | 1,647.00 | 96,974 |
| 2025-02-05 | 1,624.00 | 1,665.00 | 1,624.00 | 1,644.00 | 1,644.00 | 111,368 |
| 2025-02-04 | 1,611.00 | 1,659.00 | 1,611.00 | 1,638.00 | 1,638.00 | 64,383 |
| 2025-02-03 | 1,674.00 | 1,679.00 | 1,588.00 | 1,615.00 | 1,615.00 | 197,389 |
| 2025-01-31 | 1,713.00 | 1,737.00 | 1,688.00 | 1,690.00 | 1,690.00 | 116,691 |
| 2025-01-24 | 1,710.00 | 1,735.00 | 1,706.00 | 1,713.00 | 1,713.00 | 63,463 |
| 2025-01-23 | 1,767.00 | 1,767.00 | 1,716.00 | 1,718.00 | 1,718.00 | 165,495 |
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.