Sammok S-Form Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 20,800.00 | 21,050.00 | 20,350.00 | 20,500.00 | 19,994.09 | 21,676 |
| 2024-04-25 | 20,350.00 | 21,050.00 | 20,050.00 | 20,750.00 | 20,237.92 | 24,590 |
| 2024-04-24 | 20,500.00 | 20,750.00 | 20,100.00 | 20,150.00 | 19,652.73 | 30,711 |
| 2024-04-23 | 20,700.00 | 21,250.00 | 20,250.00 | 20,650.00 | 20,140.39 | 28,691 |
| 2024-04-22 | 19,780.00 | 20,450.00 | 19,410.00 | 20,450.00 | 19,945.32 | 33,052 |
| 2024-04-19 | 20,000.00 | 20,050.00 | 19,140.00 | 19,660.00 | 19,174.82 | 44,836 |
| 2024-04-18 | 19,100.00 | 20,150.00 | 19,100.00 | 19,890.00 | 19,399.14 | 48,167 |
| 2024-04-17 | 20,650.00 | 21,000.00 | 19,000.00 | 19,010.00 | 18,540.86 | 104,395 |
| 2024-04-16 | 20,700.00 | 21,000.00 | 20,600.00 | 20,850.00 | 20,335.45 | 20,420 |
| 2024-04-15 | 20,700.00 | 21,100.00 | 20,150.00 | 20,950.00 | 20,432.99 | 23,394 |
| 2024-04-12 | 21,000.00 | 21,000.00 | 20,500.00 | 20,650.00 | 20,140.39 | 17,389 |
| 2024-04-11 | 20,650.00 | 20,950.00 | 20,400.00 | 20,650.00 | 20,140.39 | 20,835 |
| 2024-04-09 | 21,300.00 | 21,450.00 | 20,100.00 | 20,650.00 | 20,140.39 | 80,146 |
| 2024-04-08 | 21,750.00 | 21,800.00 | 20,900.00 | 21,300.00 | 20,774.35 | 37,446 |
| 2024-04-05 | 21,700.00 | 22,050.00 | 21,350.00 | 21,950.00 | 21,408.31 | 33,252 |
| 2024-04-04 | 22,800.00 | 22,800.00 | 21,000.00 | 21,550.00 | 21,018.18 | 103,531 |
| 2024-04-03 | 22,900.00 | 23,000.00 | 22,100.00 | 22,500.00 | 21,944.73 | 29,410 |
| 2024-04-02 | 23,450.00 | 23,700.00 | 22,900.00 | 22,900.00 | 22,334.86 | 64,826 |
| 2024-04-01 | 24,500.00 | 24,500.00 | 22,850.00 | 23,450.00 | 22,871.29 | 121,552 |
| 2024-03-29 | 24,250.00 | 24,750.00 | 22,750.00 | 24,550.00 | 23,944.14 | 92,398 |
| 2024-03-28 | 24,250.00 | 25,550.00 | 23,900.00 | 24,350.00 | 23,749.08 | 108,773 |
| 2024-03-27 | 23,600.00 | 25,100.00 | 23,500.00 | 24,500.00 | 23,895.38 | 84,730 |
| 2024-03-26 | 23,500.00 | 24,100.00 | 23,250.00 | 23,600.00 | 23,017.59 | 34,379 |
| 2024-03-25 | 23,150.00 | 23,600.00 | 22,850.00 | 23,500.00 | 22,920.06 | 24,151 |
| 2024-03-22 | 24,200.00 | 24,300.00 | 22,900.00 | 23,050.00 | 22,481.16 | 33,566 |
| 2024-03-21 | 23,000.00 | 24,300.00 | 23,000.00 | 23,850.00 | 23,261.42 | 51,719 |
| 2024-03-20 | 22,800.00 | 23,300.00 | 22,800.00 | 23,100.00 | 22,529.93 | 26,064 |
| 2024-03-19 | 22,850.00 | 23,450.00 | 22,550.00 | 23,000.00 | 22,432.39 | 51,731 |
| 2024-03-18 | 23,550.00 | 23,550.00 | 22,600.00 | 23,000.00 | 22,432.39 | 53,958 |
| 2024-03-15 | 24,250.00 | 24,600.00 | 22,200.00 | 23,600.00 | 23,017.59 | 96,004 |
| 2024-03-14 | 24,150.00 | 24,950.00 | 23,750.00 | 24,400.00 | 23,797.84 | 79,189 |
| 2024-03-13 | 22,800.00 | 25,800.00 | 22,650.00 | 24,550.00 | 23,944.14 | 292,539 |
| 2024-03-12 | 23,350.00 | 23,550.00 | 22,000.00 | 22,950.00 | 22,383.63 | 167,754 |
| 2024-03-11 | 24,650.00 | 24,650.00 | 23,150.00 | 23,650.00 | 23,066.35 | 117,896 |
| 2024-03-08 | 24,600.00 | 25,350.00 | 24,250.00 | 24,900.00 | 24,285.51 | 110,127 |
| 2024-03-07 | 23,000.00 | 27,500.00 | 22,850.00 | 24,850.00 | 24,236.74 | 782,925 |
| 2024-03-06 | 22,350.00 | 23,800.00 | 21,800.00 | 23,300.00 | 22,724.99 | 191,015 |
| 2024-03-05 | 23,000.00 | 24,600.00 | 22,100.00 | 22,450.00 | 21,895.97 | 368,277 |
| 2024-03-04 | 21,050.00 | 23,700.00 | 20,050.00 | 23,700.00 | 23,115.12 | 1,363,101 |
| 2024-02-29 | 18,250.00 | 18,290.00 | 17,810.00 | 18,250.00 | 17,799.62 | 33,034 |
| 2024-02-28 | 18,250.00 | 18,600.00 | 17,850.00 | 17,980.00 | 17,536.28 | 19,031 |
| 2024-02-27 | 17,630.00 | 18,470.00 | 17,620.00 | 18,400.00 | 17,945.92 | 73,027 |
| 2024-02-26 | 17,790.00 | 17,850.00 | 16,730.00 | 17,630.00 | 17,194.92 | 16,683 |
| 2024-02-23 | 17,740.00 | 17,900.00 | 17,600.00 | 17,780.00 | 17,341.22 | 12,811 |
| 2024-02-22 | 17,520.00 | 17,800.00 | 17,470.00 | 17,730.00 | 17,292.45 | 10,581 |
| 2024-02-21 | 17,800.00 | 17,800.00 | 17,460.00 | 17,670.00 | 17,233.93 | 11,342 |
| 2024-02-20 | 17,630.00 | 17,850.00 | 17,610.00 | 17,650.00 | 17,214.42 | 8,825 |
| 2024-02-19 | 17,800.00 | 17,940.00 | 17,630.00 | 17,800.00 | 17,360.72 | 10,385 |
| 2024-02-16 | 17,600.00 | 17,950.00 | 17,500.00 | 17,800.00 | 17,360.72 | 11,483 |
| 2024-02-15 | 17,870.00 | 18,100.00 | 17,470.00 | 17,650.00 | 17,214.42 | 22,615 |
| 2024-02-14 | 17,800.00 | 18,080.00 | 17,600.00 | 17,980.00 | 17,536.28 | 19,542 |
| 2024-02-13 | 17,750.00 | 17,900.00 | 17,440.00 | 17,860.00 | 17,419.24 | 29,459 |
| 2024-02-08 | 17,850.00 | 17,900.00 | 17,450.00 | 17,690.00 | 17,253.44 | 23,526 |
| 2024-02-07 | 17,750.00 | 17,930.00 | 17,560.00 | 17,770.00 | 17,331.46 | 26,750 |
| 2024-02-06 | 17,350.00 | 17,800.00 | 17,310.00 | 17,750.00 | 17,311.96 | 57,467 |
| 2024-02-05 | 17,030.00 | 17,660.00 | 16,810.00 | 17,350.00 | 16,921.83 | 67,593 |
| 2024-02-02 | 16,730.00 | 16,990.00 | 16,570.00 | 16,800.00 | 16,385.40 | 14,286 |
| 2024-02-01 | 16,300.00 | 16,890.00 | 16,200.00 | 16,730.00 | 16,317.13 | 26,076 |
| 2024-01-31 | 16,480.00 | 16,480.00 | 16,190.00 | 16,270.00 | 15,868.48 | 9,977 |
| 2024-01-30 | 16,550.00 | 16,550.00 | 16,100.00 | 16,160.00 | 15,761.20 | 23,013 |
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.