Samkang M&T Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 19,750.00 | 20,200.00 | 19,100.00 | 20,150.00 | 20,150.00 | 934,562 |
| 2021-11-23 | 20,350.00 | 20,800.00 | 19,650.00 | 19,800.00 | 19,800.00 | 1,040,928 |
| 2021-11-22 | 22,700.00 | 22,750.00 | 20,400.00 | 20,500.00 | 20,500.00 | 2,117,978 |
| 2021-11-19 | 23,250.00 | 23,700.00 | 22,400.00 | 22,800.00 | 22,800.00 | 1,235,494 |
| 2021-11-18 | 24,050.00 | 25,100.00 | 22,000.00 | 23,300.00 | 23,300.00 | 4,142,429 |
| 2021-11-17 | 25,500.00 | 25,650.00 | 21,950.00 | 23,600.00 | 23,600.00 | 6,831,061 |
| 2021-11-16 | 21,800.00 | 24,750.00 | 21,700.00 | 24,750.00 | 24,750.00 | 4,970,682 |
| 2021-11-15 | 20,900.00 | 22,350.00 | 20,800.00 | 21,600.00 | 21,600.00 | 2,111,457 |
| 2021-11-12 | 19,150.00 | 20,650.00 | 19,000.00 | 20,500.00 | 20,500.00 | 607,606 |
| 2021-11-11 | 18,850.00 | 19,350.00 | 18,650.00 | 19,250.00 | 19,250.00 | 237,944 |
| 2021-11-10 | 19,700.00 | 19,700.00 | 19,050.00 | 19,100.00 | 19,100.00 | 363,161 |
| 2021-11-09 | 19,550.00 | 20,000.00 | 19,500.00 | 19,700.00 | 19,700.00 | 280,970 |
| 2021-11-08 | 19,300.00 | 20,000.00 | 19,000.00 | 19,750.00 | 19,750.00 | 683,023 |
| 2021-11-05 | 19,150.00 | 19,650.00 | 18,600.00 | 19,100.00 | 19,100.00 | 540,174 |
| 2021-11-04 | 20,250.00 | 20,550.00 | 18,350.00 | 19,450.00 | 19,450.00 | 1,696,417 |
| 2021-11-03 | 20,350.00 | 20,750.00 | 20,200.00 | 20,200.00 | 20,200.00 | 369,050 |
| 2021-11-02 | 21,450.00 | 21,500.00 | 20,400.00 | 20,500.00 | 20,500.00 | 917,308 |
| 2021-11-01 | 20,800.00 | 22,400.00 | 20,800.00 | 21,500.00 | 21,500.00 | 2,226,655 |
| 2021-10-29 | 20,600.00 | 21,200.00 | 20,350.00 | 20,750.00 | 20,750.00 | 829,380 |
| 2021-10-28 | 20,350.00 | 20,750.00 | 20,000.00 | 20,600.00 | 20,600.00 | 540,053 |
| 2021-10-27 | 20,200.00 | 20,800.00 | 20,100.00 | 20,300.00 | 20,300.00 | 442,179 |
| 2021-10-26 | 20,200.00 | 20,350.00 | 19,950.00 | 20,150.00 | 20,150.00 | 248,221 |
| 2021-10-25 | 20,200.00 | 20,400.00 | 19,750.00 | 20,050.00 | 20,050.00 | 362,467 |
| 2021-10-22 | 20,500.00 | 20,800.00 | 20,100.00 | 20,200.00 | 20,200.00 | 426,664 |
| 2021-10-21 | 20,450.00 | 21,050.00 | 20,250.00 | 20,550.00 | 20,550.00 | 590,716 |
| 2021-10-20 | 20,850.00 | 20,900.00 | 20,050.00 | 20,250.00 | 20,250.00 | 527,820 |
| 2021-10-19 | 20,450.00 | 20,900.00 | 20,100.00 | 20,600.00 | 20,600.00 | 567,318 |
| 2021-10-18 | 21,500.00 | 21,500.00 | 20,100.00 | 20,350.00 | 20,350.00 | 1,064,319 |
| 2021-10-15 | 21,550.00 | 21,800.00 | 20,900.00 | 21,500.00 | 21,500.00 | 516,927 |
| 2021-10-14 | 21,400.00 | 21,600.00 | 21,050.00 | 21,300.00 | 21,300.00 | 355,407 |
← NewerPage 21 of 21 · 1,230 trading days
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.