Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-21 | 16,750.00 | 16,950.00 | 16,450.00 | 16,700.00 | 16,700.00 | 186,653 |
| 2022-02-18 | 16,400.00 | 17,200.00 | 16,400.00 | 17,000.00 | 17,000.00 | 174,259 |
| 2022-02-17 | 17,000.00 | 17,450.00 | 16,600.00 | 16,850.00 | 16,850.00 | 242,050 |
| 2022-02-16 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | 212,430 |
| 2022-02-15 | 16,200.00 | 16,600.00 | 15,850.00 | 15,950.00 | 15,950.00 | 196,910 |
| 2022-02-14 | 16,150.00 | 17,000.00 | 16,100.00 | 16,300.00 | 16,300.00 | 259,802 |
| 2022-02-11 | 17,200.00 | 17,200.00 | 16,500.00 | 16,600.00 | 16,600.00 | 362,431 |
| 2022-02-10 | 17,950.00 | 18,000.00 | 17,200.00 | 17,450.00 | 17,450.00 | 133,659 |
| 2022-02-09 | 17,300.00 | 17,700.00 | 17,050.00 | 17,600.00 | 17,600.00 | 128,467 |
| 2022-02-08 | 17,700.00 | 17,850.00 | 16,950.00 | 17,200.00 | 17,200.00 | 192,094 |
| 2022-02-07 | 17,300.00 | 17,950.00 | 17,150.00 | 17,700.00 | 17,700.00 | 204,130 |
| 2022-02-04 | 16,900.00 | 17,550.00 | 16,750.00 | 17,300.00 | 17,300.00 | 213,740 |
| 2022-02-03 | 16,850.00 | 17,300.00 | 16,800.00 | 17,050.00 | 17,050.00 | 278,815 |
| 2022-01-28 | 15,850.00 | 16,600.00 | 15,400.00 | 16,600.00 | 16,600.00 | 306,044 |
| 2022-01-27 | 16,700.00 | 16,750.00 | 15,500.00 | 15,700.00 | 15,700.00 | 451,685 |
| 2022-01-26 | 16,300.00 | 16,950.00 | 16,300.00 | 16,550.00 | 16,550.00 | 348,505 |
| 2022-01-25 | 17,500.00 | 17,650.00 | 16,300.00 | 16,400.00 | 16,400.00 | 605,016 |
| 2022-01-24 | 18,300.00 | 18,600.00 | 17,150.00 | 17,350.00 | 17,350.00 | 619,692 |
| 2022-01-21 | 18,700.00 | 19,200.00 | 18,450.00 | 18,850.00 | 18,850.00 | 209,962 |
| 2022-01-20 | 18,300.00 | 18,900.00 | 18,250.00 | 18,900.00 | 18,900.00 | 261,537 |
| 2022-01-19 | 18,800.00 | 19,150.00 | 18,300.00 | 18,300.00 | 18,300.00 | 318,288 |
| 2022-01-18 | 19,500.00 | 19,650.00 | 18,600.00 | 18,800.00 | 18,800.00 | 411,630 |
| 2022-01-17 | 19,250.00 | 19,550.00 | 18,850.00 | 19,550.00 | 19,550.00 | 247,728 |
| 2022-01-14 | 19,450.00 | 19,650.00 | 19,000.00 | 19,150.00 | 19,150.00 | 381,380 |
| 2022-01-13 | 19,950.00 | 20,000.00 | 19,550.00 | 19,600.00 | 19,600.00 | 227,509 |
| 2022-01-12 | 19,650.00 | 20,050.00 | 19,600.00 | 19,900.00 | 19,900.00 | 293,575 |
| 2022-01-11 | 20,000.00 | 20,100.00 | 19,350.00 | 19,600.00 | 19,600.00 | 443,844 |
| 2022-01-10 | 20,600.00 | 20,600.00 | 19,900.00 | 19,950.00 | 19,950.00 | 431,362 |
| 2022-01-07 | 20,550.00 | 20,850.00 | 20,400.00 | 20,650.00 | 20,650.00 | 190,995 |
| 2022-01-06 | 20,350.00 | 20,850.00 | 20,200.00 | 20,250.00 | 20,250.00 | 384,283 |
| 2022-01-05 | 21,650.00 | 21,650.00 | 20,650.00 | 20,700.00 | 20,700.00 | 513,317 |
| 2022-01-04 | 21,600.00 | 21,650.00 | 21,200.00 | 21,350.00 | 21,350.00 | 359,889 |
| 2022-01-03 | 21,450.00 | 21,850.00 | 20,750.00 | 21,600.00 | 21,600.00 | 701,346 |
| 2021-12-30 | 21,300.00 | 21,700.00 | 20,850.00 | 21,400.00 | 21,400.00 | 396,762 |
| 2021-12-29 | 22,000.00 | 22,150.00 | 21,350.00 | 21,400.00 | 21,400.00 | 714,439 |
| 2021-12-28 | 21,850.00 | 22,150.00 | 21,700.00 | 21,800.00 | 21,800.00 | 579,037 |
| 2021-12-27 | 22,400.00 | 22,500.00 | 21,650.00 | 21,750.00 | 21,750.00 | 465,420 |
| 2021-12-24 | 22,350.00 | 22,550.00 | 21,750.00 | 22,050.00 | 22,050.00 | 629,259 |
| 2021-12-23 | 22,650.00 | 23,250.00 | 21,200.00 | 22,000.00 | 22,000.00 | 1,624,975 |
| 2021-12-22 | 23,300.00 | 23,350.00 | 22,100.00 | 22,800.00 | 22,800.00 | 782,817 |
| 2021-12-21 | 23,300.00 | 23,350.00 | 21,750.00 | 23,150.00 | 23,150.00 | 947,019 |
| 2021-12-20 | 23,100.00 | 23,400.00 | 22,850.00 | 23,250.00 | 23,250.00 | 985,821 |
| 2021-12-17 | 22,150.00 | 23,900.00 | 21,950.00 | 23,100.00 | 23,100.00 | 3,271,898 |
| 2021-12-16 | 22,050.00 | 22,600.00 | 21,900.00 | 22,100.00 | 22,100.00 | 557,891 |
| 2021-12-15 | 21,650.00 | 22,000.00 | 21,400.00 | 21,950.00 | 21,950.00 | 551,142 |
| 2021-12-14 | 21,050.00 | 22,250.00 | 20,900.00 | 21,700.00 | 21,700.00 | 966,254 |
| 2021-12-13 | 20,850.00 | 21,500.00 | 20,600.00 | 21,100.00 | 21,100.00 | 478,971 |
| 2021-12-10 | 20,750.00 | 21,000.00 | 20,300.00 | 20,850.00 | 20,850.00 | 329,969 |
| 2021-12-09 | 20,600.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | 380,407 |
| 2021-12-08 | 21,350.00 | 21,450.00 | 20,500.00 | 20,600.00 | 20,600.00 | 938,596 |
| 2021-12-07 | 21,550.00 | 21,550.00 | 20,650.00 | 20,950.00 | 20,950.00 | 537,796 |
| 2021-12-06 | 21,550.00 | 22,350.00 | 21,150.00 | 21,450.00 | 21,450.00 | 448,762 |
| 2021-12-03 | 21,800.00 | 23,150.00 | 21,500.00 | 21,800.00 | 21,800.00 | 1,493,490 |
| 2021-12-02 | 20,350.00 | 21,600.00 | 20,300.00 | 21,450.00 | 21,450.00 | 863,117 |
| 2021-12-01 | 21,200.00 | 21,250.00 | 19,850.00 | 20,850.00 | 20,850.00 | 632,269 |
| 2021-11-30 | 20,300.00 | 21,700.00 | 19,900.00 | 20,950.00 | 20,950.00 | 1,591,490 |
| 2021-11-29 | 19,000.00 | 20,300.00 | 18,750.00 | 20,300.00 | 20,300.00 | 791,159 |
| 2021-11-26 | 20,650.00 | 20,650.00 | 19,350.00 | 19,500.00 | 19,500.00 | 627,485 |
| 2021-11-25 | 20,450.00 | 21,050.00 | 20,000.00 | 20,400.00 | 20,400.00 | 823,411 |
| 2021-11-24 | 19,750.00 | 20,200.00 | 19,100.00 | 20,150.00 | 20,150.00 | 934,562 |
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.