Sammok S-Form Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 19,450.00 | 19,820.00 | 19,090.00 | 19,090.00 | 18,618.89 | 47,225 |
| 2024-07-24 | 19,270.00 | 19,450.00 | 19,060.00 | 19,450.00 | 18,970.00 | 10,638 |
| 2024-07-23 | 19,380.00 | 19,550.00 | 19,040.00 | 19,090.00 | 18,618.89 | 12,654 |
| 2024-07-22 | 19,690.00 | 19,700.00 | 19,170.00 | 19,380.00 | 18,901.73 | 18,545 |
| 2024-07-19 | 19,850.00 | 19,890.00 | 19,490.00 | 19,510.00 | 19,028.52 | 15,297 |
| 2024-07-18 | 20,150.00 | 20,250.00 | 19,330.00 | 19,850.00 | 19,360.13 | 34,972 |
| 2024-07-17 | 19,900.00 | 20,600.00 | 19,620.00 | 20,150.00 | 19,652.73 | 50,756 |
| 2024-07-16 | 19,250.00 | 19,850.00 | 19,250.00 | 19,780.00 | 19,291.86 | 41,110 |
| 2024-07-15 | 18,940.00 | 19,420.00 | 18,760.00 | 19,380.00 | 18,901.73 | 31,902 |
| 2024-07-12 | 18,900.00 | 19,440.00 | 18,670.00 | 18,720.00 | 18,258.02 | 46,971 |
| 2024-07-11 | 19,100.00 | 19,310.00 | 18,510.00 | 18,720.00 | 18,258.02 | 20,653 |
| 2024-07-10 | 19,300.00 | 19,300.00 | 18,820.00 | 19,100.00 | 18,628.64 | 11,688 |
| 2024-07-09 | 19,190.00 | 19,500.00 | 18,860.00 | 19,100.00 | 18,628.64 | 14,401 |
| 2024-07-08 | 19,390.00 | 19,440.00 | 19,110.00 | 19,200.00 | 18,726.17 | 26,091 |
| 2024-07-05 | 18,300.00 | 19,370.00 | 18,300.00 | 19,240.00 | 18,765.19 | 74,254 |
| 2024-07-04 | 18,000.00 | 18,340.00 | 17,880.00 | 18,300.00 | 17,848.38 | 12,654 |
| 2024-07-03 | 18,160.00 | 18,280.00 | 17,770.00 | 17,950.00 | 17,507.02 | 20,003 |
| 2024-07-02 | 18,510.00 | 18,660.00 | 18,150.00 | 18,150.00 | 17,702.09 | 11,392 |
| 2024-07-01 | 19,000.00 | 19,000.00 | 18,320.00 | 18,510.00 | 18,053.20 | 11,147 |
| 2024-06-28 | 18,500.00 | 18,500.00 | 18,240.00 | 18,320.00 | 17,867.89 | 6,807 |
| 2024-06-27 | 18,380.00 | 18,380.00 | 18,180.00 | 18,240.00 | 17,789.86 | 8,634 |
| 2024-06-26 | 18,480.00 | 18,610.00 | 18,360.00 | 18,380.00 | 17,926.41 | 13,966 |
| 2024-06-25 | 18,350.00 | 18,610.00 | 18,260.00 | 18,480.00 | 18,023.94 | 20,869 |
| 2024-06-24 | 18,850.00 | 19,090.00 | 18,400.00 | 18,470.00 | 18,014.19 | 25,843 |
| 2024-06-21 | 19,360.00 | 19,360.00 | 18,850.00 | 18,850.00 | 18,384.81 | 37,413 |
| 2024-06-20 | 19,100.00 | 19,500.00 | 18,960.00 | 19,320.00 | 18,843.21 | 44,571 |
| 2024-06-19 | 19,400.00 | 19,460.00 | 18,920.00 | 19,230.00 | 18,755.43 | 23,134 |
| 2024-06-18 | 19,400.00 | 19,470.00 | 19,020.00 | 19,400.00 | 18,921.24 | 17,390 |
| 2024-06-17 | 19,650.00 | 19,650.00 | 19,200.00 | 19,230.00 | 18,755.43 | 11,820 |
| 2024-06-14 | 19,350.00 | 19,590.00 | 19,230.00 | 19,410.00 | 18,930.99 | 7,487 |
| 2024-06-13 | 19,430.00 | 19,870.00 | 19,310.00 | 19,340.00 | 18,862.72 | 34,386 |
| 2024-06-12 | 19,650.00 | 19,800.00 | 19,400.00 | 19,420.00 | 18,940.74 | 14,863 |
| 2024-06-11 | 19,930.00 | 20,250.00 | 19,590.00 | 19,650.00 | 19,165.07 | 24,973 |
| 2024-06-10 | 19,910.00 | 20,100.00 | 19,430.00 | 19,910.00 | 19,418.65 | 27,609 |
| 2024-06-07 | 19,620.00 | 19,940.00 | 19,350.00 | 19,780.00 | 19,291.86 | 18,875 |
| 2024-06-05 | 19,390.00 | 19,670.00 | 18,810.00 | 19,650.00 | 19,165.07 | 41,264 |
| 2024-06-04 | 19,650.00 | 19,700.00 | 19,270.00 | 19,290.00 | 18,813.95 | 16,750 |
| 2024-06-03 | 19,500.00 | 19,700.00 | 19,440.00 | 19,600.00 | 19,116.30 | 16,740 |
| 2024-05-31 | 19,250.00 | 19,480.00 | 19,150.00 | 19,440.00 | 18,960.25 | 14,570 |
| 2024-05-30 | 19,310.00 | 19,400.00 | 19,150.00 | 19,250.00 | 18,774.94 | 18,170 |
| 2024-05-29 | 19,580.00 | 19,700.00 | 19,400.00 | 19,400.00 | 18,921.24 | 14,465 |
| 2024-05-28 | 19,800.00 | 19,900.00 | 19,530.00 | 19,570.00 | 19,087.04 | 29,299 |
| 2024-05-27 | 20,750.00 | 20,800.00 | 19,730.00 | 19,800.00 | 19,311.37 | 53,084 |
| 2024-05-24 | 20,900.00 | 21,200.00 | 20,500.00 | 20,700.00 | 20,189.16 | 13,220 |
| 2024-05-23 | 21,400.00 | 21,850.00 | 20,600.00 | 20,900.00 | 20,384.22 | 35,295 |
| 2024-05-22 | 21,250.00 | 21,750.00 | 20,750.00 | 21,250.00 | 20,725.58 | 38,230 |
| 2024-05-21 | 19,980.00 | 21,750.00 | 19,870.00 | 21,250.00 | 20,725.58 | 89,443 |
| 2024-05-20 | 20,250.00 | 20,500.00 | 19,860.00 | 19,970.00 | 19,477.17 | 37,319 |
| 2024-05-17 | 21,300.00 | 21,300.00 | 19,750.00 | 20,500.00 | 19,994.09 | 73,619 |
| 2024-05-16 | 20,000.00 | 20,550.00 | 19,850.00 | 20,500.00 | 19,994.09 | 30,991 |
| 2024-05-14 | 20,400.00 | 20,400.00 | 18,950.00 | 19,860.00 | 19,369.89 | 29,346 |
| 2024-05-13 | 19,800.00 | 20,650.00 | 19,610.00 | 20,150.00 | 19,652.73 | 47,929 |
| 2024-05-10 | 19,850.00 | 20,350.00 | 19,750.00 | 19,800.00 | 19,311.37 | 25,012 |
| 2024-05-09 | 20,550.00 | 20,900.00 | 19,990.00 | 19,990.00 | 19,496.68 | 13,802 |
| 2024-05-08 | 19,850.00 | 20,750.00 | 19,580.00 | 20,600.00 | 20,091.62 | 29,641 |
| 2024-05-07 | 19,600.00 | 19,700.00 | 19,400.00 | 19,590.00 | 19,106.55 | 10,847 |
| 2024-05-03 | 19,620.00 | 19,730.00 | 19,370.00 | 19,580.00 | 19,096.80 | 20,638 |
| 2024-05-02 | 19,500.00 | 19,720.00 | 19,410.00 | 19,570.00 | 19,087.04 | 23,419 |
| 2024-04-30 | 20,550.00 | 20,550.00 | 19,670.00 | 19,670.00 | 19,184.57 | 45,225 |
| 2024-04-29 | 20,700.00 | 21,450.00 | 20,400.00 | 20,550.00 | 20,042.86 | 40,712 |
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.