Samkee EV Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 2,060.00 | 2,085.00 | 2,030.00 | 2,055.00 | 2,055.00 | 409,214 |
| 2024-10-30 | 2,145.00 | 2,175.00 | 2,080.00 | 2,090.00 | 2,090.00 | 482,847 |
| 2024-10-29 | 2,195.00 | 2,205.00 | 2,120.00 | 2,160.00 | 2,160.00 | 639,257 |
| 2024-10-28 | 2,195.00 | 2,255.00 | 2,170.00 | 2,200.00 | 2,200.00 | 1,237,380 |
| 2024-10-25 | 2,210.00 | 2,255.00 | 2,115.00 | 2,205.00 | 2,205.00 | 2,291,584 |
| 2024-10-24 | 2,265.00 | 2,440.00 | 2,190.00 | 2,230.00 | 2,230.00 | 7,288,873 |
| 2024-10-23 | 1,958.00 | 2,550.00 | 1,929.00 | 2,285.00 | 2,285.00 | 18,415,830 |
| 2024-10-22 | 2,045.00 | 2,050.00 | 1,960.00 | 1,962.00 | 1,962.00 | 290,332 |
| 2024-10-21 | 2,010.00 | 2,075.00 | 2,000.00 | 2,075.00 | 2,075.00 | 152,776 |
| 2024-10-18 | 2,045.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | 206,459 |
| 2024-10-17 | 2,130.00 | 2,155.00 | 2,045.00 | 2,045.00 | 2,045.00 | 255,057 |
| 2024-10-16 | 2,190.00 | 2,300.00 | 2,115.00 | 2,130.00 | 2,130.00 | 339,984 |
| 2024-10-15 | 2,145.00 | 2,180.00 | 2,100.00 | 2,115.00 | 2,115.00 | 181,891 |
| 2024-10-14 | 2,210.00 | 2,215.00 | 2,130.00 | 2,140.00 | 2,140.00 | 198,075 |
| 2024-10-11 | 2,200.00 | 2,230.00 | 2,180.00 | 2,180.00 | 2,180.00 | 219,097 |
| 2024-10-10 | 2,230.00 | 2,300.00 | 2,200.00 | 2,200.00 | 2,200.00 | 270,691 |
| 2024-10-08 | 2,205.00 | 2,275.00 | 2,190.00 | 2,210.00 | 2,210.00 | 204,731 |
| 2024-10-07 | 2,180.00 | 2,260.00 | 2,170.00 | 2,235.00 | 2,235.00 | 261,703 |
| 2024-10-04 | 2,180.00 | 2,250.00 | 2,165.00 | 2,180.00 | 2,180.00 | 195,045 |
| 2024-10-02 | 2,180.00 | 2,235.00 | 2,160.00 | 2,200.00 | 2,200.00 | 294,776 |
| 2024-09-30 | 2,300.00 | 2,315.00 | 2,245.00 | 2,250.00 | 2,250.00 | 311,478 |
| 2024-09-27 | 2,315.00 | 2,355.00 | 2,290.00 | 2,290.00 | 2,290.00 | 424,358 |
| 2024-09-26 | 2,305.00 | 2,355.00 | 2,300.00 | 2,315.00 | 2,315.00 | 402,360 |
| 2024-09-25 | 2,405.00 | 2,430.00 | 2,315.00 | 2,320.00 | 2,320.00 | 1,197,042 |
| 2024-09-24 | 2,265.00 | 2,400.00 | 2,245.00 | 2,400.00 | 2,400.00 | 1,189,087 |
| 2024-09-23 | 2,290.00 | 2,320.00 | 2,265.00 | 2,265.00 | 2,265.00 | 438,492 |
| 2024-09-20 | 2,435.00 | 2,450.00 | 2,285.00 | 2,285.00 | 2,285.00 | 1,733,021 |
| 2024-09-19 | 2,265.00 | 2,430.00 | 2,230.00 | 2,405.00 | 2,405.00 | 4,187,895 |
| 2024-09-13 | 1,995.00 | 2,535.00 | 1,995.00 | 2,230.00 | 2,230.00 | 14,978,500 |
| 2024-09-12 | 1,925.00 | 2,005.00 | 1,925.00 | 1,990.00 | 1,990.00 | 172,095 |
| 2024-09-11 | 1,930.00 | 1,969.00 | 1,900.00 | 1,924.00 | 1,924.00 | 186,553 |
| 2024-09-10 | 1,962.00 | 1,993.00 | 1,909.00 | 1,931.00 | 1,931.00 | 212,130 |
| 2024-09-09 | 1,901.00 | 1,991.00 | 1,901.00 | 1,962.00 | 1,962.00 | 221,546 |
| 2024-09-06 | 2,145.00 | 2,180.00 | 1,990.00 | 1,996.00 | 1,996.00 | 611,122 |
| 2024-09-05 | 2,075.00 | 2,125.00 | 2,030.00 | 2,085.00 | 2,085.00 | 313,551 |
| 2024-09-04 | 2,085.00 | 2,100.00 | 2,030.00 | 2,060.00 | 2,060.00 | 398,486 |
| 2024-09-03 | 2,215.00 | 2,245.00 | 2,150.00 | 2,170.00 | 2,170.00 | 274,726 |
| 2024-09-02 | 2,255.00 | 2,260.00 | 2,205.00 | 2,215.00 | 2,215.00 | 347,462 |
| 2024-08-30 | 2,260.00 | 2,315.00 | 2,230.00 | 2,280.00 | 2,280.00 | 388,560 |
| 2024-08-29 | 2,240.00 | 2,360.00 | 2,225.00 | 2,260.00 | 2,260.00 | 720,406 |
| 2024-08-28 | 2,320.00 | 2,370.00 | 2,250.00 | 2,270.00 | 2,270.00 | 689,543 |
| 2024-08-27 | 2,350.00 | 2,370.00 | 2,280.00 | 2,370.00 | 2,370.00 | 693,305 |
| 2024-08-26 | 2,490.00 | 2,565.00 | 2,385.00 | 2,390.00 | 2,390.00 | 1,458,133 |
| 2024-08-23 | 2,410.00 | 2,630.00 | 2,345.00 | 2,435.00 | 2,435.00 | 6,543,935 |
| 2024-08-22 | 2,590.00 | 2,605.00 | 2,350.00 | 2,350.00 | 2,350.00 | 1,689,121 |
| 2024-08-21 | 2,525.00 | 2,590.00 | 2,465.00 | 2,590.00 | 2,590.00 | 1,869,333 |
| 2024-08-20 | 2,485.00 | 2,710.00 | 2,410.00 | 2,610.00 | 2,610.00 | 8,419,996 |
| 2024-08-19 | 2,560.00 | 2,680.00 | 2,460.00 | 2,515.00 | 2,515.00 | 7,979,283 |
| 2024-08-16 | 2,265.00 | 2,775.00 | 2,160.00 | 2,430.00 | 2,430.00 | 22,431,801 |
| 2024-08-14 | 2,300.00 | 2,340.00 | 2,220.00 | 2,220.00 | 2,220.00 | 1,412,097 |
| 2024-08-13 | 2,500.00 | 2,740.00 | 2,270.00 | 2,315.00 | 2,315.00 | 13,968,490 |
| 2024-08-12 | 1,901.00 | 2,475.00 | 1,900.00 | 2,475.00 | 2,475.00 | 14,393,690 |
| 2024-08-09 | 1,821.00 | 1,925.00 | 1,821.00 | 1,905.00 | 1,905.00 | 275,229 |
| 2024-08-08 | 1,807.00 | 1,852.00 | 1,789.00 | 1,809.00 | 1,809.00 | 227,739 |
| 2024-08-07 | 1,750.00 | 1,855.00 | 1,750.00 | 1,836.00 | 1,836.00 | 216,711 |
| 2024-08-06 | 1,686.00 | 1,819.00 | 1,686.00 | 1,799.00 | 1,799.00 | 667,651 |
| 2024-08-05 | 1,955.00 | 1,955.00 | 1,606.00 | 1,693.00 | 1,693.00 | 735,358 |
| 2024-08-02 | 2,105.00 | 2,135.00 | 1,909.00 | 2,015.00 | 2,015.00 | 419,543 |
| 2024-08-01 | 2,110.00 | 2,180.00 | 2,110.00 | 2,160.00 | 2,160.00 | 172,274 |
| 2024-07-31 | 2,085.00 | 2,120.00 | 2,085.00 | 2,105.00 | 2,105.00 | 145,059 |
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.