Sammok S-Form Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 16,550.00 | 16,550.00 | 16,100.00 | 16,160.00 | 15,761.20 | 23,013 |
| 2024-01-29 | 16,010.00 | 16,860.00 | 15,970.00 | 16,480.00 | 16,073.30 | 46,538 |
| 2024-01-26 | 15,850.00 | 16,040.00 | 15,800.00 | 15,970.00 | 15,575.88 | 9,371 |
| 2024-01-25 | 15,820.00 | 15,930.00 | 15,700.00 | 15,900.00 | 15,507.61 | 12,354 |
| 2024-01-24 | 15,900.00 | 16,080.00 | 15,730.00 | 15,830.00 | 15,439.34 | 16,346 |
| 2024-01-23 | 15,840.00 | 16,040.00 | 15,710.00 | 15,900.00 | 15,507.61 | 9,306 |
| 2024-01-22 | 15,850.00 | 15,900.00 | 15,600.00 | 15,840.00 | 15,449.09 | 12,029 |
| 2024-01-19 | 15,560.00 | 16,050.00 | 15,560.00 | 15,770.00 | 15,380.82 | 14,497 |
| 2024-01-18 | 15,600.00 | 15,700.00 | 15,430.00 | 15,650.00 | 15,263.78 | 43,151 |
| 2024-01-17 | 15,990.00 | 15,990.00 | 15,480.00 | 15,590.00 | 15,205.26 | 18,396 |
| 2024-01-16 | 15,880.00 | 16,070.00 | 15,730.00 | 15,770.00 | 15,380.82 | 22,171 |
| 2024-01-15 | 16,080.00 | 16,150.00 | 15,760.00 | 15,850.00 | 15,458.85 | 13,170 |
| 2024-01-12 | 16,170.00 | 16,200.00 | 15,980.00 | 16,090.00 | 15,692.92 | 11,823 |
| 2024-01-11 | 16,030.00 | 16,230.00 | 16,000.00 | 16,170.00 | 15,770.95 | 15,376 |
| 2024-01-10 | 15,850.00 | 16,070.00 | 15,760.00 | 16,030.00 | 15,634.40 | 24,386 |
| 2024-01-09 | 15,850.00 | 15,860.00 | 15,640.00 | 15,850.00 | 15,458.85 | 18,434 |
| 2024-01-08 | 15,770.00 | 16,000.00 | 15,760.00 | 15,810.00 | 15,419.83 | 11,693 |
| 2024-01-05 | 16,010.00 | 16,010.00 | 15,070.00 | 15,900.00 | 15,507.61 | 13,009 |
| 2024-01-04 | 16,140.00 | 16,140.00 | 15,900.00 | 16,010.00 | 15,614.90 | 15,928 |
| 2024-01-03 | 16,400.00 | 16,420.00 | 16,100.00 | 16,130.00 | 15,731.94 | 19,720 |
| 2024-01-02 | 16,690.00 | 16,690.00 | 15,810.00 | 16,370.00 | 15,966.01 | 15,117 |
| 2023-12-28 | 16,870.00 | 16,870.00 | 16,590.00 | 16,690.00 | 16,278.12 | 15,611 |
| 2023-12-27 | 16,830.00 | 16,830.00 | 16,260.00 | 16,720.00 | 16,307.38 | 31,660 |
| 2023-12-26 | 16,450.00 | 16,850.00 | 16,250.00 | 16,730.00 | 16,024.53 | 22,298 |
| 2023-12-22 | 16,600.00 | 16,670.00 | 16,460.00 | 16,460.00 | 15,765.92 | 31,980 |
| 2023-12-21 | 16,570.00 | 16,730.00 | 16,500.00 | 16,650.00 | 15,947.91 | 18,922 |
| 2023-12-20 | 16,460.00 | 16,700.00 | 16,460.00 | 16,580.00 | 15,880.86 | 14,175 |
| 2023-12-19 | 16,540.00 | 16,680.00 | 16,450.00 | 16,450.00 | 15,756.34 | 10,525 |
| 2023-12-18 | 16,560.00 | 16,770.00 | 16,530.00 | 16,690.00 | 15,986.22 | 7,576 |
| 2023-12-15 | 16,300.00 | 16,550.00 | 16,300.00 | 16,530.00 | 15,832.97 | 11,703 |
| 2023-12-14 | 16,150.00 | 16,460.00 | 16,150.00 | 16,320.00 | 15,631.82 | 10,223 |
| 2023-12-13 | 16,920.00 | 16,920.00 | 16,040.00 | 16,150.00 | 15,468.99 | 19,740 |
| 2023-12-12 | 16,850.00 | 16,850.00 | 16,520.00 | 16,590.00 | 15,890.44 | 13,750 |
| 2023-12-11 | 16,740.00 | 16,930.00 | 16,520.00 | 16,690.00 | 15,986.22 | 15,628 |
| 2023-12-08 | 16,750.00 | 16,750.00 | 16,550.00 | 16,690.00 | 15,986.22 | 11,473 |
| 2023-12-07 | 16,730.00 | 16,730.00 | 16,170.00 | 16,640.00 | 15,938.33 | 7,352 |
| 2023-12-06 | 16,420.00 | 16,650.00 | 16,390.00 | 16,650.00 | 15,947.91 | 14,892 |
| 2023-12-05 | 16,520.00 | 16,680.00 | 16,460.00 | 16,510.00 | 15,813.81 | 4,809 |
| 2023-12-04 | 16,990.00 | 17,120.00 | 16,590.00 | 16,610.00 | 15,909.59 | 9,967 |
| 2023-12-01 | 16,820.00 | 16,930.00 | 16,600.00 | 16,890.00 | 16,177.79 | 8,812 |
| 2023-11-30 | 16,700.00 | 16,860.00 | 16,600.00 | 16,820.00 | 16,110.74 | 4,996 |
| 2023-11-29 | 17,030.00 | 17,200.00 | 16,400.00 | 16,700.00 | 15,995.80 | 18,383 |
| 2023-11-28 | 17,050.00 | 17,300.00 | 16,910.00 | 17,030.00 | 16,311.88 | 13,230 |
| 2023-11-27 | 17,300.00 | 17,300.00 | 16,910.00 | 17,240.00 | 16,513.03 | 11,426 |
| 2023-11-24 | 17,100.00 | 17,400.00 | 16,840.00 | 17,310.00 | 16,580.08 | 15,175 |
| 2023-11-23 | 17,110.00 | 17,350.00 | 16,830.00 | 17,090.00 | 16,369.35 | 18,360 |
| 2023-11-22 | 17,360.00 | 17,360.00 | 17,080.00 | 17,110.00 | 16,388.51 | 13,437 |
| 2023-11-21 | 17,200.00 | 17,470.00 | 17,050.00 | 17,340.00 | 16,608.81 | 15,339 |
| 2023-11-20 | 17,050.00 | 17,550.00 | 17,050.00 | 17,320.00 | 16,589.65 | 17,429 |
| 2023-11-17 | 17,240.00 | 17,240.00 | 16,650.00 | 17,170.00 | 16,445.98 | 36,047 |
| 2023-11-16 | 17,850.00 | 17,850.00 | 17,170.00 | 17,250.00 | 16,522.61 | 29,124 |
| 2023-11-15 | 17,250.00 | 17,830.00 | 16,850.00 | 17,690.00 | 16,944.05 | 102,699 |
| 2023-11-14 | 16,140.00 | 16,610.00 | 16,140.00 | 16,550.00 | 15,852.12 | 10,466 |
| 2023-11-13 | 16,120.00 | 16,300.00 | 16,040.00 | 16,150.00 | 15,468.99 | 12,357 |
| 2023-11-10 | 15,800.00 | 16,160.00 | 15,650.00 | 16,120.00 | 15,440.25 | 24,548 |
| 2023-11-09 | 15,750.00 | 15,890.00 | 15,520.00 | 15,800.00 | 15,133.75 | 8,112 |
| 2023-11-08 | 15,920.00 | 15,920.00 | 15,600.00 | 15,750.00 | 15,085.86 | 8,154 |
| 2023-11-07 | 15,950.00 | 15,950.00 | 15,410.00 | 15,600.00 | 14,942.18 | 15,759 |
| 2023-11-06 | 15,420.00 | 15,760.00 | 15,420.00 | 15,570.00 | 14,913.45 | 10,496 |
| 2023-11-03 | 15,530.00 | 15,920.00 | 15,220.00 | 15,450.00 | 14,798.51 | 10,616 |
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.