Sammok S-Form Co.Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	15,510.00	15,650.00	15,210.00	15,450.00	14,798.51	10,644
2023-11-01	15,280.00	15,570.00	15,200.00	15,510.00	14,855.98	9,588
2023-10-31	15,310.00	15,550.00	15,090.00	15,200.00	14,559.05	7,114
2023-10-30	15,460.00	15,460.00	15,150.00	15,380.00	14,731.46	3,426
2023-10-27	15,280.00	15,500.00	15,100.00	15,310.00	14,664.41	11,323
2023-10-26	15,800.00	17,200.00	15,140.00	15,300.00	14,654.83	29,231
2023-10-25	15,190.00	16,200.00	15,100.00	15,900.00	15,229.53	33,465
2023-10-24	14,770.00	15,260.00	14,770.00	15,030.00	14,396.22	12,148
2023-10-23	14,700.00	14,980.00	14,480.00	14,770.00	14,147.18	14,820
2023-10-20	14,800.00	15,170.00	14,580.00	14,830.00	14,204.65	20,845
2023-10-19	15,300.00	15,400.00	14,970.00	15,000.00	14,367.48	18,248
2023-10-18	15,700.00	15,900.00	15,300.00	15,440.00	14,788.93	13,817
2023-10-17	15,320.00	15,800.00	15,310.00	15,730.00	15,066.70	13,849
2023-10-16	15,750.00	15,750.00	15,310.00	15,380.00	14,731.46	11,171
2023-10-13	15,900.00	16,190.00	15,560.00	15,780.00	15,114.59	12,996
2023-10-12	15,830.00	16,160.00	15,830.00	16,030.00	15,354.05	7,972
2023-10-11	15,610.00	15,890.00	15,600.00	15,830.00	15,162.48	4,749
2023-10-10	16,520.00	16,520.00	15,650.00	15,710.00	15,047.54	20,306
2023-10-06	15,820.00	16,180.00	15,820.00	16,160.00	15,478.57	9,805
2023-10-05	15,880.00	16,290.00	15,820.00	15,820.00	15,152.91	19,888
2023-10-04	16,550.00	16,550.00	15,940.00	15,990.00	15,315.74	18,374
2023-09-27	16,240.00	16,560.00	16,160.00	16,340.00	15,650.98	18,530
2023-09-26	16,510.00	16,950.00	16,400.00	16,400.00	15,708.45	22,304
2023-09-25	17,430.00	17,490.00	16,810.00	16,810.00	16,101.16	18,667
2023-09-22	17,310.00	17,600.00	17,240.00	17,430.00	16,695.02	13,145
2023-09-21	17,820.00	18,130.00	16,680.00	17,550.00	16,809.95	29,149
2023-09-20	18,110.00	18,300.00	17,810.00	18,130.00	17,365.50	20,246
2023-09-19	17,860.00	18,320.00	17,860.00	18,130.00	17,365.50	30,313
2023-09-18	17,610.00	18,090.00	17,550.00	17,850.00	17,097.30	18,770
2023-09-15	17,320.00	17,920.00	17,320.00	17,810.00	17,058.99	22,293
2023-09-14	17,660.00	17,750.00	17,390.00	17,580.00	16,838.69	14,381
2023-09-13	17,020.00	17,640.00	16,890.00	17,540.00	16,800.38	35,106
2023-09-12	17,260.00	17,350.00	16,850.00	16,880.00	16,168.21	23,322
2023-09-11	17,220.00	17,550.00	17,190.00	17,380.00	16,647.12	17,148
2023-09-08	17,300.00	17,470.00	17,120.00	17,190.00	16,465.14	8,490
2023-09-07	17,780.00	18,090.00	17,110.00	17,300.00	16,570.50	26,978
2023-09-06	17,800.00	18,090.00	17,680.00	17,780.00	17,030.26	10,556
2023-09-05	18,090.00	18,270.00	17,660.00	17,830.00	17,078.15	28,034
2023-09-04	18,100.00	18,390.00	17,830.00	18,270.00	17,499.59	34,850
2023-09-01	18,450.00	18,510.00	17,960.00	18,240.00	17,470.86	51,194
2023-08-31	18,460.00	19,000.00	18,180.00	18,490.00	17,710.32	83,899
2023-08-30	18,290.00	18,690.00	17,960.00	18,390.00	17,614.53	47,753
2023-08-29	17,830.00	18,350.00	17,830.00	18,170.00	17,403.81	34,942
2023-08-28	18,100.00	18,180.00	17,650.00	18,000.00	17,240.98	30,394
2023-08-25	17,800.00	18,080.00	17,610.00	17,900.00	17,145.20	24,049
2023-08-24	17,910.00	18,120.00	17,630.00	18,030.00	17,269.71	48,998
2023-08-23	16,800.00	18,290.00	16,800.00	18,290.00	17,518.75	152,149
2023-08-22	17,400.00	17,400.00	16,830.00	16,860.00	16,149.05	66,238
2023-08-21	17,860.00	17,860.00	17,100.00	17,320.00	16,589.65	61,287
2023-08-18	17,370.00	17,840.00	16,980.00	17,840.00	17,087.73	81,340
2023-08-17	18,370.00	18,500.00	16,910.00	17,420.00	16,685.44	210,985
2023-08-16	16,610.00	18,680.00	16,300.00	18,260.00	17,490.02	636,832
2023-08-14	15,850.00	15,890.00	15,730.00	15,820.00	15,152.91	12,286
2023-08-11	15,750.00	15,870.00	15,600.00	15,810.00	15,143.33	16,706
2023-08-10	15,740.00	15,740.00	15,620.00	15,680.00	15,018.81	7,433
2023-08-09	15,800.00	15,800.00	15,580.00	15,740.00	15,076.28	20,125
2023-08-08	15,750.00	15,790.00	15,470.00	15,700.00	15,037.97	9,763
2023-08-07	16,000.00	16,000.00	15,600.00	15,750.00	15,085.86	13,247
2023-08-04	15,430.00	15,900.00	15,380.00	15,830.00	15,162.48	25,151
2023-08-03	15,230.00	15,540.00	15,090.00	15,430.00	14,779.35	14,095

← NewerPage 13 of 21 · 1,223 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.