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
2024-10-252,210.002,255.002,115.002,205.002,205.002,291,584
2024-10-242,265.002,440.002,190.002,230.002,230.007,288,873
2024-10-231,958.002,550.001,929.002,285.002,285.0018,415,830
2024-10-222,045.002,050.001,960.001,962.001,962.00290,332
2024-10-212,010.002,075.002,000.002,075.002,075.00152,776
2024-10-182,045.002,080.002,000.002,010.002,010.00206,459
2024-10-172,130.002,155.002,045.002,045.002,045.00255,057
2024-10-162,190.002,300.002,115.002,130.002,130.00339,984
2024-10-152,145.002,180.002,100.002,115.002,115.00181,891
2024-10-142,210.002,215.002,130.002,140.002,140.00198,075
2024-10-112,200.002,230.002,180.002,180.002,180.00219,097
2024-10-102,230.002,300.002,200.002,200.002,200.00270,691
2024-10-082,205.002,275.002,190.002,210.002,210.00204,731
2024-10-072,180.002,260.002,170.002,235.002,235.00261,703
2024-10-042,180.002,250.002,165.002,180.002,180.00195,045
2024-10-022,180.002,235.002,160.002,200.002,200.00294,776
2024-09-302,300.002,315.002,245.002,250.002,250.00311,478
2024-09-272,315.002,355.002,290.002,290.002,290.00424,358
2024-09-262,305.002,355.002,300.002,315.002,315.00402,360
2024-09-252,405.002,430.002,315.002,320.002,320.001,197,042
2024-09-242,265.002,400.002,245.002,400.002,400.001,189,087
2024-09-232,290.002,320.002,265.002,265.002,265.00438,492
2024-09-202,435.002,450.002,285.002,285.002,285.001,733,021
2024-09-192,265.002,430.002,230.002,405.002,405.004,187,895
2024-09-131,995.002,535.001,995.002,230.002,230.0014,978,500
2024-09-121,925.002,005.001,925.001,990.001,990.00172,095
2024-09-111,930.001,969.001,900.001,924.001,924.00186,553
2024-09-101,962.001,993.001,909.001,931.001,931.00212,130
2024-09-091,901.001,991.001,901.001,962.001,962.00221,546
2024-09-062,145.002,180.001,990.001,996.001,996.00611,122
2024-09-052,075.002,125.002,030.002,085.002,085.00313,551
2024-09-042,085.002,100.002,030.002,060.002,060.00398,486
2024-09-032,215.002,245.002,150.002,170.002,170.00274,726
2024-09-022,255.002,260.002,205.002,215.002,215.00347,462
2024-08-302,260.002,315.002,230.002,280.002,280.00388,560
2024-08-292,240.002,360.002,225.002,260.002,260.00720,406
2024-08-282,320.002,370.002,250.002,270.002,270.00689,543
2024-08-272,350.002,370.002,280.002,370.002,370.00693,305
2024-08-262,490.002,565.002,385.002,390.002,390.001,458,133
2024-08-232,410.002,630.002,345.002,435.002,435.006,543,935
2024-08-222,590.002,605.002,350.002,350.002,350.001,689,121
2024-08-212,525.002,590.002,465.002,590.002,590.001,869,333
2024-08-202,485.002,710.002,410.002,610.002,610.008,419,996
2024-08-192,560.002,680.002,460.002,515.002,515.007,979,283
2024-08-162,265.002,775.002,160.002,430.002,430.0022,431,801
2024-08-142,300.002,340.002,220.002,220.002,220.001,412,097
2024-08-132,500.002,740.002,270.002,315.002,315.0013,968,490
2024-08-121,901.002,475.001,900.002,475.002,475.0014,393,690
2024-08-091,821.001,925.001,821.001,905.001,905.00275,229
2024-08-081,807.001,852.001,789.001,809.001,809.00227,739
2024-08-071,750.001,855.001,750.001,836.001,836.00216,711
2024-08-061,686.001,819.001,686.001,799.001,799.00667,651
2024-08-051,955.001,955.001,606.001,693.001,693.00735,358
2024-08-022,105.002,135.001,909.002,015.002,015.00419,543
2024-08-012,110.002,180.002,110.002,160.002,160.00172,274
2024-07-312,085.002,120.002,085.002,105.002,105.00145,059
2024-07-302,145.002,145.002,095.002,100.002,100.00224,113
2024-07-292,110.002,150.002,095.002,150.002,150.00125,868
2024-07-262,100.002,120.002,080.002,105.002,105.00261,411
2024-07-252,155.002,165.002,085.002,110.002,110.00426,199
← NewerPage 9 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.