Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2,070.00 | 2,275.00 | 2,005.00 | 2,145.00 | 2,145.00 | 13,357,180 |
| 2026-10-15 | 2,105.00 | 2,135.00 | 1,955.00 | 2,020.00 | 2,020.00 | 3,906,900 |
| 2026-10-14 | 2,310.00 | 2,340.00 | 2,200.00 | 2,270.00 | 2,270.00 | 6,489,529 |
| 2026-10-13 | 2,255.00 | 2,315.00 | 2,140.00 | 2,270.00 | 2,270.00 | 6,054,600 |
| 2026-10-12 | 2,430.00 | 2,445.00 | 2,210.00 | 2,295.00 | 2,295.00 | 16,512,439 |
| 2026-10-08 | 1,873.00 | 2,305.00 | 1,861.00 | 2,305.00 | 2,305.00 | 24,750,661 |
| 2026-10-07 | 1,821.00 | 1,829.00 | 1,765.00 | 1,774.00 | 1,774.00 | 714,045 |
| 2026-10-06 | 1,840.00 | 1,858.00 | 1,776.00 | 1,815.00 | 1,815.00 | 1,159,994 |
| 2026-10-02 | 1,806.00 | 1,864.00 | 1,800.00 | 1,820.00 | 1,820.00 | 1,310,683 |
| 2026-10-01 | 1,816.00 | 1,918.00 | 1,784.00 | 1,823.00 | 1,823.00 | 4,319,866 |
| 2026-09-30 | 1,762.00 | 1,875.00 | 1,762.00 | 1,815.00 | 1,815.00 | 2,714,754 |
| 2026-09-29 | 1,852.00 | 1,870.00 | 1,724.00 | 1,752.00 | 1,752.00 | 2,638,513 |
| 2026-09-28 | 1,937.00 | 2,010.00 | 1,890.00 | 1,895.00 | 1,895.00 | 6,076,313 |
| 2026-09-23 | 1,603.00 | 2,030.00 | 1,585.00 | 1,936.00 | 1,936.00 | 36,461,754 |
| 2026-09-22 | 1,531.00 | 1,817.00 | 1,524.00 | 1,603.00 | 1,603.00 | 8,027,349 |
| 2026-09-21 | 1,582.00 | 1,582.00 | 1,513.00 | 1,524.00 | 1,524.00 | 366,272 |
| 2026-09-18 | 1,590.00 | 1,595.00 | 1,552.00 | 1,571.00 | 1,571.00 | 300,099 |
| 2026-09-17 | 1,572.00 | 1,592.00 | 1,547.00 | 1,568.00 | 1,568.00 | 216,901 |
| 2026-09-16 | 1,594.00 | 1,611.00 | 1,551.00 | 1,560.00 | 1,560.00 | 300,372 |
| 2026-09-15 | 1,588.00 | 1,634.00 | 1,551.00 | 1,599.00 | 1,599.00 | 401,953 |
| 2026-09-14 | 1,630.00 | 1,654.00 | 1,589.00 | 1,600.00 | 1,600.00 | 296,204 |
| 2026-09-11 | 1,658.00 | 1,676.00 | 1,638.00 | 1,655.00 | 1,655.00 | 268,738 |
| 2026-09-10 | 1,652.00 | 1,673.00 | 1,634.00 | 1,667.00 | 1,667.00 | 277,562 |
| 2026-09-09 | 1,687.00 | 1,690.00 | 1,590.00 | 1,667.00 | 1,667.00 | 489,164 |
| 2026-09-08 | 1,662.00 | 1,689.00 | 1,654.00 | 1,663.00 | 1,663.00 | 349,288 |
| 2026-09-07 | 1,672.00 | 1,704.00 | 1,652.00 | 1,661.00 | 1,661.00 | 544,569 |
| 2026-09-04 | 1,634.00 | 1,714.00 | 1,615.00 | 1,689.00 | 1,689.00 | 1,878,103 |
| 2026-09-03 | 1,596.00 | 1,715.00 | 1,555.00 | 1,601.00 | 1,601.00 | 1,832,358 |
| 2026-09-02 | 1,610.00 | 1,632.00 | 1,582.00 | 1,596.00 | 1,596.00 | 529,203 |
| 2026-09-01 | 1,584.00 | 1,719.00 | 1,584.00 | 1,634.00 | 1,634.00 | 2,196,397 |
| 2026-08-31 | 1,582.00 | 1,655.00 | 1,560.00 | 1,583.00 | 1,583.00 | 696,324 |
| 2026-08-28 | 1,576.00 | 1,649.00 | 1,559.00 | 1,582.00 | 1,582.00 | 771,211 |
| 2026-08-27 | 1,559.00 | 1,612.00 | 1,548.00 | 1,583.00 | 1,583.00 | 468,586 |
| 2026-08-26 | 1,565.00 | 1,579.00 | 1,512.00 | 1,558.00 | 1,558.00 | 456,602 |
| 2026-08-25 | 1,577.00 | 1,604.00 | 1,513.00 | 1,562.00 | 1,562.00 | 1,086,004 |
| 2026-08-24 | 1,577.00 | 1,616.00 | 1,545.00 | 1,573.00 | 1,573.00 | 598,350 |
| 2026-08-21 | 1,632.00 | 1,632.00 | 1,560.00 | 1,583.00 | 1,583.00 | 611,088 |
| 2026-08-20 | 1,658.00 | 1,705.00 | 1,615.00 | 1,622.00 | 1,622.00 | 1,111,744 |
| 2026-08-19 | 1,665.00 | 1,816.00 | 1,652.00 | 1,658.00 | 1,658.00 | 1,798,845 |
| 2026-08-18 | 1,791.00 | 1,858.00 | 1,687.00 | 1,725.00 | 1,725.00 | 2,321,232 |
| 2026-08-14 | 1,857.00 | 1,995.00 | 1,800.00 | 1,804.00 | 1,804.00 | 20,335,371 |
| 2026-08-13 | 1,543.00 | 2,000.00 | 1,494.00 | 1,838.00 | 1,838.00 | 21,980,454 |
| 2026-08-12 | 1,542.00 | 1,558.00 | 1,517.00 | 1,542.00 | 1,542.00 | 648,111 |
| 2026-08-11 | 1,599.00 | 1,626.00 | 1,533.00 | 1,542.00 | 1,542.00 | 1,323,750 |
| 2026-08-10 | 1,555.00 | 1,638.00 | 1,540.00 | 1,572.00 | 1,572.00 | 1,519,660 |
| 2026-08-07 | 1,615.00 | 1,750.00 | 1,540.00 | 1,540.00 | 1,540.00 | 12,276,354 |
| 2026-08-06 | 1,585.00 | 1,770.00 | 1,515.00 | 1,570.00 | 1,570.00 | 14,473,826 |
| 2026-08-05 | 1,550.00 | 1,736.00 | 1,515.00 | 1,577.00 | 1,577.00 | 19,081,848 |
| 2026-08-04 | 1,115.00 | 1,449.00 | 1,109.00 | 1,449.00 | 1,449.00 | 2,924,580 |
| 2026-08-03 | 1,144.00 | 1,152.00 | 1,042.00 | 1,115.00 | 1,115.00 | 290,090 |
| 2026-07-31 | 1,044.00 | 1,117.00 | 1,044.00 | 1,107.00 | 1,107.00 | 619,992 |
| 2026-07-30 | 866.00 | 1,110.00 | 865.00 | 1,035.00 | 1,035.00 | 768,671 |
| 2026-07-29 | 1,179.00 | 1,206.00 | 1,041.00 | 1,080.00 | 1,080.00 | 754,269 |
| 2026-07-28 | 1,228.00 | 1,253.00 | 1,161.00 | 1,170.00 | 1,170.00 | 513,260 |
| 2026-07-27 | 1,283.00 | 1,308.00 | 1,260.00 | 1,264.00 | 1,264.00 | 308,352 |
| 2026-07-24 | 1,358.00 | 1,359.00 | 1,254.00 | 1,262.00 | 1,262.00 | 762,732 |
| 2026-07-23 | 1,370.00 | 1,405.00 | 1,348.00 | 1,357.00 | 1,357.00 | 548,316 |
| 2026-07-22 | 1,385.00 | 1,481.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,026,145 |
| 2026-07-21 | 1,351.00 | 1,405.00 | 1,315.00 | 1,375.00 | 1,375.00 | 891,241 |
| 2026-07-20 | 1,450.00 | 1,450.00 | 1,320.00 | 1,356.00 | 1,356.00 | 2,666,998 |
Page 1 of 2 · 120 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.