Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,779.00 | 1,797.00 | 1,760.00 | 1,778.00 | 1,778.00 | 94,857 |
| 2025-01-21 | 1,864.00 | 1,873.00 | 1,779.00 | 1,779.00 | 1,779.00 | 257,696 |
| 2025-01-20 | 1,800.00 | 1,869.00 | 1,797.00 | 1,855.00 | 1,855.00 | 278,284 |
| 2025-01-17 | 1,815.00 | 1,837.00 | 1,800.00 | 1,807.00 | 1,807.00 | 147,625 |
| 2025-01-16 | 1,794.00 | 1,898.00 | 1,788.00 | 1,815.00 | 1,815.00 | 289,104 |
| 2025-01-15 | 1,783.00 | 1,810.00 | 1,773.00 | 1,779.00 | 1,779.00 | 93,062 |
| 2025-01-14 | 1,769.00 | 1,820.00 | 1,758.00 | 1,800.00 | 1,800.00 | 166,462 |
| 2025-01-13 | 1,796.00 | 1,807.00 | 1,759.00 | 1,769.00 | 1,769.00 | 192,988 |
| 2025-01-10 | 1,768.00 | 1,924.00 | 1,762.00 | 1,801.00 | 1,801.00 | 1,197,499 |
| 2025-01-09 | 1,765.00 | 1,783.00 | 1,747.00 | 1,769.00 | 1,769.00 | 111,935 |
| 2025-01-08 | 1,774.00 | 1,776.00 | 1,745.00 | 1,765.00 | 1,765.00 | 79,556 |
| 2025-01-07 | 1,770.00 | 1,776.00 | 1,751.00 | 1,765.00 | 1,765.00 | 88,219 |
| 2025-01-06 | 1,743.00 | 1,768.00 | 1,742.00 | 1,763.00 | 1,763.00 | 94,666 |
| 2025-01-03 | 1,730.00 | 1,757.00 | 1,710.00 | 1,743.00 | 1,743.00 | 169,335 |
| 2025-01-02 | 1,699.00 | 1,715.00 | 1,685.00 | 1,710.00 | 1,710.00 | 67,412 |
| 2024-12-30 | 1,630.00 | 1,713.00 | 1,623.00 | 1,699.00 | 1,699.00 | 134,073 |
| 2024-12-27 | 1,661.00 | 1,694.00 | 1,636.00 | 1,649.00 | 1,649.00 | 131,353 |
| 2024-12-26 | 1,702.00 | 1,723.00 | 1,676.00 | 1,680.00 | 1,680.00 | 171,339 |
| 2024-12-24 | 1,698.00 | 1,733.00 | 1,693.00 | 1,702.00 | 1,702.00 | 167,652 |
| 2024-12-23 | 1,710.00 | 1,746.00 | 1,700.00 | 1,708.00 | 1,708.00 | 152,445 |
| 2024-12-20 | 1,804.00 | 1,805.00 | 1,708.00 | 1,710.00 | 1,710.00 | 233,885 |
| 2024-12-19 | 1,801.00 | 1,815.00 | 1,785.00 | 1,804.00 | 1,804.00 | 89,549 |
| 2024-12-18 | 1,833.00 | 1,844.00 | 1,770.00 | 1,834.00 | 1,834.00 | 150,266 |
| 2024-12-17 | 1,854.00 | 1,868.00 | 1,810.00 | 1,833.00 | 1,833.00 | 220,012 |
| 2024-12-16 | 1,807.00 | 1,870.00 | 1,800.00 | 1,868.00 | 1,868.00 | 330,133 |
| 2024-12-13 | 1,750.00 | 1,802.00 | 1,719.00 | 1,800.00 | 1,800.00 | 194,313 |
| 2024-12-12 | 1,780.00 | 1,811.00 | 1,765.00 | 1,788.00 | 1,788.00 | 237,077 |
| 2024-12-11 | 1,716.00 | 1,788.00 | 1,710.00 | 1,781.00 | 1,781.00 | 404,466 |
| 2024-12-10 | 1,565.00 | 1,784.00 | 1,565.00 | 1,725.00 | 1,725.00 | 763,981 |
| 2024-12-09 | 1,710.00 | 1,738.00 | 1,550.00 | 1,565.00 | 1,565.00 | 926,179 |
| 2024-12-06 | 1,848.00 | 1,859.00 | 1,741.00 | 1,761.00 | 1,761.00 | 1,237,501 |
| 2024-12-05 | 1,743.00 | 2,165.00 | 1,738.00 | 1,850.00 | 1,850.00 | 13,339,450 |
| 2024-12-04 | 1,766.00 | 1,810.00 | 1,741.00 | 1,748.00 | 1,748.00 | 210,217 |
| 2024-12-03 | 1,754.00 | 1,810.00 | 1,754.00 | 1,810.00 | 1,810.00 | 163,152 |
| 2024-12-02 | 1,773.00 | 1,819.00 | 1,751.00 | 1,755.00 | 1,755.00 | 241,511 |
| 2024-11-29 | 1,783.00 | 1,786.00 | 1,742.00 | 1,773.00 | 1,773.00 | 122,161 |
| 2024-11-28 | 1,780.00 | 1,809.00 | 1,770.00 | 1,786.00 | 1,786.00 | 108,057 |
| 2024-11-27 | 1,806.00 | 1,819.00 | 1,782.00 | 1,785.00 | 1,785.00 | 131,071 |
| 2024-11-26 | 1,802.00 | 1,840.00 | 1,798.00 | 1,811.00 | 1,811.00 | 90,505 |
| 2024-11-25 | 1,791.00 | 1,848.00 | 1,791.00 | 1,812.00 | 1,812.00 | 181,249 |
| 2024-11-22 | 1,808.00 | 1,839.00 | 1,791.00 | 1,791.00 | 1,791.00 | 129,242 |
| 2024-11-21 | 1,829.00 | 1,848.00 | 1,792.00 | 1,802.00 | 1,802.00 | 263,020 |
| 2024-11-20 | 1,875.00 | 1,904.00 | 1,848.00 | 1,848.00 | 1,848.00 | 144,303 |
| 2024-11-19 | 1,899.00 | 1,940.00 | 1,875.00 | 1,875.00 | 1,875.00 | 335,675 |
| 2024-11-18 | 1,749.00 | 2,135.00 | 1,749.00 | 1,899.00 | 1,899.00 | 3,039,688 |
| 2024-11-15 | 1,686.00 | 1,760.00 | 1,677.00 | 1,748.00 | 1,748.00 | 248,739 |
| 2024-11-14 | 1,779.00 | 1,808.00 | 1,735.00 | 1,735.00 | 1,735.00 | 213,992 |
| 2024-11-13 | 1,817.00 | 1,890.00 | 1,779.00 | 1,779.00 | 1,779.00 | 332,393 |
| 2024-11-12 | 1,971.00 | 1,975.00 | 1,861.00 | 1,865.00 | 1,865.00 | 599,907 |
| 2024-11-11 | 2,020.00 | 2,035.00 | 1,959.00 | 1,965.00 | 1,965.00 | 273,289 |
| 2024-11-08 | 1,991.00 | 2,035.00 | 1,900.00 | 1,985.00 | 1,985.00 | 290,644 |
| 2024-11-07 | 2,005.00 | 2,025.00 | 1,972.00 | 2,000.00 | 2,000.00 | 254,482 |
| 2024-11-06 | 2,070.00 | 2,120.00 | 1,995.00 | 2,005.00 | 2,005.00 | 462,332 |
| 2024-11-05 | 2,060.00 | 2,140.00 | 2,060.00 | 2,060.00 | 2,060.00 | 275,807 |
| 2024-11-04 | 2,040.00 | 2,100.00 | 2,040.00 | 2,075.00 | 2,075.00 | 204,220 |
| 2024-11-01 | 2,005.00 | 2,075.00 | 2,000.00 | 2,035.00 | 2,035.00 | 257,082 |
| 2024-10-31 | 2,060.00 | 2,085.00 | 2,030.00 | 2,055.00 | 2,055.00 | 409,214 |
| 2024-10-30 | 2,145.00 | 2,175.00 | 2,080.00 | 2,090.00 | 2,090.00 | 482,847 |
| 2024-10-29 | 2,195.00 | 2,205.00 | 2,120.00 | 2,160.00 | 2,160.00 | 639,257 |
| 2024-10-28 | 2,195.00 | 2,255.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1,237,380 |
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.