Sammok S-Form Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 15,050.00 | 15,200.00 | 14,830.00 | 15,080.00 | 15,080.00 | 7,901 |
| 2026-10-16 | 14,900.00 | 15,100.00 | 14,850.00 | 15,100.00 | 15,100.00 | 9,184 |
| 2026-10-15 | 15,020.00 | 15,020.00 | 14,800.00 | 14,930.00 | 14,930.00 | 11,092 |
| 2026-10-14 | 14,860.00 | 15,270.00 | 14,820.00 | 15,020.00 | 15,020.00 | 9,295 |
| 2026-10-13 | 14,800.00 | 14,920.00 | 13,870.00 | 14,790.00 | 14,790.00 | 14,942 |
| 2026-10-12 | 14,920.00 | 15,010.00 | 14,870.00 | 14,910.00 | 14,910.00 | 5,706 |
| 2026-10-08 | 14,950.00 | 15,130.00 | 14,880.00 | 15,040.00 | 15,040.00 | 7,214 |
| 2026-10-07 | 14,980.00 | 15,200.00 | 14,880.00 | 14,900.00 | 14,900.00 | 15,196 |
| 2026-10-06 | 15,060.00 | 15,110.00 | 14,860.00 | 14,960.00 | 14,960.00 | 8,874 |
| 2026-10-02 | 15,190.00 | 15,240.00 | 14,890.00 | 15,140.00 | 15,140.00 | 9,000 |
| 2026-10-01 | 14,650.00 | 15,200.00 | 14,650.00 | 15,190.00 | 15,190.00 | 8,314 |
| 2026-09-30 | 14,740.00 | 14,900.00 | 14,680.00 | 14,890.00 | 14,890.00 | 9,871 |
| 2026-09-29 | 14,420.00 | 14,700.00 | 14,420.00 | 14,700.00 | 14,700.00 | 9,650 |
| 2026-09-28 | 14,410.00 | 14,540.00 | 14,400.00 | 14,470.00 | 14,470.00 | 11,275 |
| 2026-09-23 | 14,630.00 | 14,660.00 | 14,450.00 | 14,470.00 | 14,470.00 | 12,052 |
| 2026-09-22 | 14,770.00 | 14,900.00 | 14,480.00 | 14,720.00 | 14,720.00 | 12,103 |
| 2026-09-21 | 14,780.00 | 14,780.00 | 14,490.00 | 14,700.00 | 14,700.00 | 9,219 |
| 2026-09-18 | 14,800.00 | 14,800.00 | 14,500.00 | 14,590.00 | 14,590.00 | 11,102 |
| 2026-09-17 | 14,820.00 | 14,820.00 | 14,650.00 | 14,760.00 | 14,760.00 | 12,848 |
| 2026-09-16 | 14,600.00 | 14,780.00 | 14,400.00 | 14,740.00 | 14,740.00 | 19,723 |
| 2026-09-15 | 14,710.00 | 14,820.00 | 14,350.00 | 14,350.00 | 14,350.00 | 17,566 |
| 2026-09-14 | 14,480.00 | 14,620.00 | 14,320.00 | 14,510.00 | 14,510.00 | 12,937 |
| 2026-09-11 | 14,390.00 | 14,740.00 | 14,200.00 | 14,480.00 | 14,480.00 | 21,422 |
| 2026-09-10 | 14,320.00 | 14,400.00 | 14,150.00 | 14,290.00 | 14,290.00 | 28,860 |
| 2026-09-09 | 15,450.00 | 15,450.00 | 14,300.00 | 14,320.00 | 14,320.00 | 98,108 |
| 2026-09-08 | 13,670.00 | 13,800.00 | 13,580.00 | 13,680.00 | 13,680.00 | 4,105 |
| 2026-09-07 | 13,800.00 | 13,860.00 | 13,680.00 | 13,800.00 | 13,800.00 | 1,593 |
| 2026-09-04 | 13,730.00 | 13,790.00 | 13,630.00 | 13,790.00 | 13,790.00 | 2,337 |
| 2026-09-03 | 13,700.00 | 13,740.00 | 13,590.00 | 13,740.00 | 13,740.00 | 2,477 |
| 2026-09-02 | 13,790.00 | 13,790.00 | 13,360.00 | 13,700.00 | 13,700.00 | 10,029 |
| 2026-09-01 | 13,900.00 | 13,910.00 | 13,670.00 | 13,790.00 | 13,790.00 | 2,277 |
| 2026-08-31 | 13,810.00 | 13,900.00 | 13,610.00 | 13,900.00 | 13,900.00 | 5,035 |
| 2026-08-28 | 13,950.00 | 13,950.00 | 13,640.00 | 13,810.00 | 13,810.00 | 2,927 |
| 2026-08-27 | 14,000.00 | 14,020.00 | 13,720.00 | 14,020.00 | 14,020.00 | 7,144 |
| 2026-08-26 | 13,610.00 | 14,000.00 | 13,560.00 | 14,000.00 | 14,000.00 | 11,233 |
| 2026-08-25 | 13,400.00 | 13,610.00 | 13,200.00 | 13,610.00 | 13,610.00 | 4,942 |
| 2026-08-24 | 13,510.00 | 13,550.00 | 13,280.00 | 13,490.00 | 13,490.00 | 2,927 |
| 2026-08-21 | 13,700.00 | 13,700.00 | 13,280.00 | 13,510.00 | 13,510.00 | 10,275 |
| 2026-08-20 | 13,860.00 | 13,860.00 | 13,500.00 | 13,700.00 | 13,700.00 | 26,007 |
| 2026-08-19 | 14,290.00 | 14,290.00 | 13,550.00 | 13,830.00 | 13,830.00 | 10,271 |
| 2026-08-18 | 14,750.00 | 14,750.00 | 14,020.00 | 14,200.00 | 14,200.00 | 11,611 |
| 2026-08-14 | 14,190.00 | 14,870.00 | 14,040.00 | 14,790.00 | 14,790.00 | 20,291 |
| 2026-08-13 | 14,190.00 | 14,200.00 | 13,800.00 | 14,170.00 | 14,170.00 | 19,166 |
| 2026-08-12 | 14,290.00 | 14,320.00 | 13,930.00 | 14,070.00 | 14,070.00 | 9,467 |
| 2026-08-11 | 14,310.00 | 14,310.00 | 14,100.00 | 14,270.00 | 14,270.00 | 8,139 |
| 2026-08-10 | 13,900.00 | 14,300.00 | 13,890.00 | 14,300.00 | 14,300.00 | 5,198 |
| 2026-08-07 | 13,750.00 | 13,900.00 | 13,620.00 | 13,830.00 | 13,830.00 | 5,998 |
| 2026-08-06 | 13,980.00 | 14,100.00 | 13,650.00 | 13,730.00 | 13,730.00 | 11,259 |
| 2026-08-05 | 13,900.00 | 14,130.00 | 13,800.00 | 13,990.00 | 13,990.00 | 5,100 |
| 2026-08-04 | 13,730.00 | 14,050.00 | 13,610.00 | 13,760.00 | 13,760.00 | 6,226 |
| 2026-08-03 | 13,670.00 | 13,780.00 | 13,390.00 | 13,610.00 | 13,610.00 | 8,957 |
| 2026-07-31 | 12,840.00 | 13,780.00 | 12,840.00 | 13,750.00 | 13,750.00 | 17,257 |
| 2026-07-30 | 12,620.00 | 13,270.00 | 12,620.00 | 12,660.00 | 12,660.00 | 18,463 |
| 2026-07-29 | 13,390.00 | 13,740.00 | 12,570.00 | 12,620.00 | 12,620.00 | 27,817 |
| 2026-07-28 | 14,020.00 | 14,240.00 | 13,350.00 | 13,420.00 | 13,420.00 | 16,151 |
| 2026-07-27 | 14,440.00 | 14,570.00 | 14,100.00 | 14,390.00 | 14,390.00 | 4,302 |
| 2026-07-24 | 14,480.00 | 14,660.00 | 14,330.00 | 14,330.00 | 14,330.00 | 3,478 |
| 2026-07-23 | 13,900.00 | 14,490.00 | 13,900.00 | 14,480.00 | 14,480.00 | 6,995 |
| 2026-07-22 | 13,930.00 | 14,020.00 | 13,790.00 | 13,830.00 | 13,830.00 | 5,384 |
| 2026-07-21 | 14,000.00 | 14,020.00 | 13,650.00 | 13,930.00 | 13,930.00 | 5,131 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.