Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 26,750.00 | 27,800.00 | 26,450.00 | 27,500.00 | 27,500.00 | 616,040 |
| 2022-08-12 | 26,750.00 | 27,600.00 | 26,550.00 | 26,650.00 | 26,650.00 | 656,254 |
| 2022-08-11 | 27,250.00 | 27,300.00 | 25,450.00 | 26,700.00 | 26,700.00 | 937,586 |
| 2022-08-10 | 26,150.00 | 27,200.00 | 26,150.00 | 26,500.00 | 26,500.00 | 870,288 |
| 2022-08-09 | 26,450.00 | 26,750.00 | 26,050.00 | 26,350.00 | 26,350.00 | 640,865 |
| 2022-08-08 | 25,750.00 | 26,750.00 | 25,450.00 | 26,400.00 | 26,400.00 | 1,040,323 |
| 2022-08-05 | 24,850.00 | 26,450.00 | 24,650.00 | 25,700.00 | 25,700.00 | 1,201,418 |
| 2022-08-04 | 24,800.00 | 25,300.00 | 24,450.00 | 24,850.00 | 24,850.00 | 652,410 |
| 2022-08-03 | 24,750.00 | 25,350.00 | 24,350.00 | 25,100.00 | 25,100.00 | 830,671 |
| 2022-08-02 | 24,350.00 | 25,000.00 | 23,550.00 | 24,700.00 | 24,700.00 | 1,304,195 |
| 2022-08-01 | 23,450.00 | 24,100.00 | 23,250.00 | 24,000.00 | 24,000.00 | 1,137,570 |
| 2022-07-29 | 22,500.00 | 23,350.00 | 22,150.00 | 23,100.00 | 23,100.00 | 1,107,746 |
| 2022-07-28 | 21,100.00 | 22,300.00 | 21,100.00 | 22,300.00 | 22,300.00 | 1,097,283 |
| 2022-07-27 | 21,000.00 | 21,350.00 | 20,650.00 | 20,900.00 | 20,900.00 | 327,265 |
| 2022-07-26 | 20,600.00 | 20,950.00 | 20,500.00 | 20,900.00 | 20,900.00 | 180,623 |
| 2022-07-25 | 20,500.00 | 20,750.00 | 20,400.00 | 20,700.00 | 20,700.00 | 137,268 |
| 2022-07-22 | 20,400.00 | 20,850.00 | 20,300.00 | 20,550.00 | 20,550.00 | 346,663 |
| 2022-07-21 | 20,700.00 | 20,950.00 | 20,400.00 | 20,550.00 | 20,550.00 | 422,946 |
| 2022-07-20 | 20,500.00 | 20,800.00 | 20,150.00 | 20,550.00 | 20,550.00 | 497,277 |
| 2022-07-19 | 19,450.00 | 20,350.00 | 19,300.00 | 20,250.00 | 20,250.00 | 581,802 |
| 2022-07-18 | 19,050.00 | 19,550.00 | 18,700.00 | 19,500.00 | 19,500.00 | 318,356 |
| 2022-07-15 | 19,800.00 | 19,850.00 | 18,950.00 | 19,000.00 | 19,000.00 | 371,811 |
| 2022-07-14 | 19,100.00 | 19,750.00 | 18,800.00 | 19,700.00 | 19,700.00 | 377,933 |
| 2022-07-13 | 19,100.00 | 19,350.00 | 18,400.00 | 19,150.00 | 19,150.00 | 478,547 |
| 2022-07-12 | 19,100.00 | 19,500.00 | 18,950.00 | 19,200.00 | 19,200.00 | 342,650 |
| 2022-07-11 | 19,600.00 | 19,800.00 | 19,200.00 | 19,350.00 | 19,350.00 | 282,616 |
| 2022-07-08 | 19,500.00 | 19,950.00 | 19,250.00 | 19,450.00 | 19,450.00 | 466,206 |
| 2022-07-07 | 18,900.00 | 19,400.00 | 18,400.00 | 19,250.00 | 19,250.00 | 658,478 |
| 2022-07-06 | 20,550.00 | 20,550.00 | 18,650.00 | 18,850.00 | 18,850.00 | 1,604,778 |
| 2022-07-05 | 21,100.00 | 21,200.00 | 20,000.00 | 20,950.00 | 20,950.00 | 747,703 |
| 2022-07-04 | 23,450.00 | 23,450.00 | 20,750.00 | 20,900.00 | 20,900.00 | 1,176,455 |
| 2022-07-01 | 23,350.00 | 23,450.00 | 22,400.00 | 22,750.00 | 22,750.00 | 846,432 |
| 2022-06-30 | 22,850.00 | 24,450.00 | 22,550.00 | 23,100.00 | 23,100.00 | 2,203,853 |
| 2022-06-29 | 21,400.00 | 23,300.00 | 21,350.00 | 22,850.00 | 22,850.00 | 1,766,694 |
| 2022-06-28 | 20,150.00 | 21,600.00 | 20,000.00 | 21,500.00 | 21,500.00 | 670,260 |
| 2022-06-27 | 20,200.00 | 20,350.00 | 19,850.00 | 20,100.00 | 20,100.00 | 293,268 |
| 2022-06-24 | 19,600.00 | 19,950.00 | 19,100.00 | 19,950.00 | 19,950.00 | 487,235 |
| 2022-06-23 | 20,350.00 | 20,650.00 | 19,150.00 | 19,550.00 | 19,550.00 | 615,451 |
| 2022-06-22 | 21,750.00 | 21,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | 405,352 |
| 2022-06-21 | 21,400.00 | 21,800.00 | 20,350.00 | 21,500.00 | 21,500.00 | 330,051 |
| 2022-06-20 | 21,850.00 | 21,900.00 | 20,800.00 | 21,050.00 | 21,050.00 | 359,997 |
| 2022-06-17 | 20,750.00 | 21,650.00 | 20,650.00 | 21,450.00 | 21,450.00 | 418,118 |
| 2022-06-16 | 22,050.00 | 22,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | 628,010 |
| 2022-06-15 | 22,600.00 | 22,850.00 | 21,100.00 | 21,500.00 | 21,500.00 | 638,331 |
| 2022-06-14 | 22,250.00 | 22,800.00 | 21,750.00 | 22,550.00 | 22,550.00 | 567,471 |
| 2022-06-13 | 22,450.00 | 23,250.00 | 22,200.00 | 22,500.00 | 22,500.00 | 737,127 |
| 2022-06-10 | 22,550.00 | 23,200.00 | 22,550.00 | 23,050.00 | 23,050.00 | 538,571 |
| 2022-06-09 | 23,000.00 | 23,150.00 | 22,600.00 | 22,850.00 | 22,850.00 | 399,581 |
| 2022-06-08 | 23,050.00 | 23,300.00 | 22,050.00 | 22,950.00 | 22,950.00 | 711,005 |
| 2022-06-07 | 23,050.00 | 23,100.00 | 22,500.00 | 22,700.00 | 22,700.00 | 572,644 |
| 2022-06-03 | 22,400.00 | 23,150.00 | 22,350.00 | 22,750.00 | 22,750.00 | 697,355 |
| 2022-06-02 | 22,350.00 | 22,900.00 | 22,050.00 | 22,350.00 | 22,350.00 | 433,947 |
| 2022-05-31 | 22,400.00 | 23,550.00 | 22,100.00 | 22,350.00 | 22,350.00 | 1,519,346 |
| 2022-05-30 | 22,400.00 | 22,400.00 | 21,950.00 | 22,350.00 | 22,350.00 | 437,530 |
| 2022-05-27 | 21,650.00 | 22,600.00 | 21,200.00 | 22,100.00 | 22,100.00 | 1,184,520 |
| 2022-05-26 | 20,950.00 | 21,800.00 | 20,700.00 | 21,500.00 | 21,500.00 | 834,200 |
| 2022-05-25 | 21,000.00 | 21,250.00 | 20,800.00 | 20,800.00 | 20,800.00 | 375,683 |
| 2022-05-24 | 21,200.00 | 21,400.00 | 20,600.00 | 20,800.00 | 20,800.00 | 409,527 |
| 2022-05-23 | 21,450.00 | 21,650.00 | 20,900.00 | 21,350.00 | 21,350.00 | 679,764 |
| 2022-05-20 | 19,850.00 | 21,800.00 | 19,600.00 | 21,500.00 | 21,500.00 | 2,446,881 |
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.