Sammok S-Form Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 15,560.00 | 15,640.00 | 15,210.00 | 15,280.00 | 14,635.68 | 19,386 |
| 2023-08-01 | 15,700.00 | 15,790.00 | 15,430.00 | 15,460.00 | 14,808.09 | 16,165 |
| 2023-07-31 | 15,730.00 | 15,900.00 | 15,650.00 | 15,760.00 | 15,095.44 | 11,755 |
| 2023-07-28 | 15,600.00 | 16,070.00 | 15,600.00 | 15,730.00 | 15,066.70 | 34,333 |
| 2023-07-27 | 15,000.00 | 15,780.00 | 15,000.00 | 15,670.00 | 15,009.23 | 44,230 |
| 2023-07-26 | 15,270.00 | 15,390.00 | 14,700.00 | 15,090.00 | 14,453.69 | 59,063 |
| 2023-07-25 | 15,260.00 | 15,570.00 | 15,190.00 | 15,400.00 | 14,750.62 | 32,001 |
| 2023-07-24 | 15,360.00 | 15,450.00 | 15,200.00 | 15,360.00 | 14,712.30 | 20,083 |
| 2023-07-21 | 15,220.00 | 15,800.00 | 15,220.00 | 15,360.00 | 14,712.30 | 36,571 |
| 2023-07-20 | 15,150.00 | 15,450.00 | 14,910.00 | 15,230.00 | 14,587.78 | 17,814 |
| 2023-07-19 | 15,230.00 | 15,330.00 | 15,020.00 | 15,230.00 | 14,587.78 | 21,358 |
| 2023-07-18 | 15,750.00 | 15,950.00 | 15,230.00 | 15,230.00 | 14,587.78 | 71,199 |
| 2023-07-17 | 14,800.00 | 15,440.00 | 14,800.00 | 15,180.00 | 14,539.89 | 27,924 |
| 2023-07-14 | 15,150.00 | 15,150.00 | 14,720.00 | 14,920.00 | 14,290.86 | 25,495 |
| 2023-07-13 | 15,020.00 | 15,020.00 | 14,860.00 | 15,020.00 | 14,386.64 | 17,212 |
| 2023-07-12 | 15,050.00 | 15,190.00 | 14,900.00 | 15,020.00 | 14,386.64 | 13,136 |
| 2023-07-11 | 14,890.00 | 15,060.00 | 14,710.00 | 15,000.00 | 14,367.48 | 8,358 |
| 2023-07-10 | 14,900.00 | 14,900.00 | 14,580.00 | 14,860.00 | 14,233.39 | 11,770 |
| 2023-07-07 | 14,850.00 | 14,980.00 | 14,580.00 | 14,950.00 | 14,319.59 | 16,351 |
| 2023-07-06 | 15,020.00 | 15,080.00 | 14,610.00 | 14,990.00 | 14,357.90 | 25,348 |
| 2023-07-05 | 15,350.00 | 15,350.00 | 15,000.00 | 15,100.00 | 14,463.27 | 17,792 |
| 2023-07-04 | 15,300.00 | 15,450.00 | 15,160.00 | 15,290.00 | 14,645.25 | 11,938 |
| 2023-07-03 | 15,580.00 | 15,630.00 | 15,220.00 | 15,250.00 | 14,606.94 | 21,401 |
| 2023-06-30 | 15,480.00 | 15,490.00 | 15,220.00 | 15,490.00 | 14,836.82 | 16,771 |
| 2023-06-29 | 15,620.00 | 15,710.00 | 15,320.00 | 15,480.00 | 14,827.24 | 20,324 |
| 2023-06-28 | 15,250.00 | 16,100.00 | 15,250.00 | 15,600.00 | 14,942.18 | 81,275 |
| 2023-06-27 | 15,200.00 | 15,250.00 | 15,020.00 | 15,240.00 | 14,597.36 | 10,687 |
| 2023-06-26 | 14,960.00 | 15,370.00 | 14,810.00 | 15,200.00 | 14,559.05 | 13,829 |
| 2023-06-23 | 15,350.00 | 15,440.00 | 14,910.00 | 14,960.00 | 14,329.17 | 56,310 |
| 2023-06-22 | 15,810.00 | 15,910.00 | 15,430.00 | 15,480.00 | 14,827.24 | 23,330 |
| 2023-06-21 | 15,980.00 | 16,300.00 | 15,770.00 | 15,920.00 | 15,248.69 | 31,080 |
| 2023-06-20 | 16,470.00 | 16,500.00 | 15,950.00 | 15,960.00 | 15,287.00 | 79,187 |
| 2023-06-19 | 15,200.00 | 16,410.00 | 15,170.00 | 16,280.00 | 15,593.51 | 190,508 |
| 2023-06-16 | 15,140.00 | 15,200.00 | 15,060.00 | 15,200.00 | 14,559.05 | 16,663 |
| 2023-06-15 | 15,240.00 | 15,350.00 | 15,030.00 | 15,140.00 | 14,501.58 | 18,422 |
| 2023-06-14 | 15,360.00 | 15,440.00 | 15,000.00 | 15,300.00 | 14,654.83 | 22,641 |
| 2023-06-13 | 15,600.00 | 15,680.00 | 15,370.00 | 15,440.00 | 14,788.93 | 17,126 |
| 2023-06-12 | 15,970.00 | 15,970.00 | 15,610.00 | 15,700.00 | 15,037.97 | 9,756 |
| 2023-06-09 | 15,290.00 | 15,870.00 | 15,200.00 | 15,810.00 | 15,143.33 | 31,632 |
| 2023-06-08 | 15,320.00 | 15,400.00 | 15,100.00 | 15,360.00 | 14,712.30 | 13,605 |
| 2023-06-07 | 15,380.00 | 15,540.00 | 15,320.00 | 15,320.00 | 14,673.99 | 29,017 |
| 2023-06-05 | 15,580.00 | 15,700.00 | 15,470.00 | 15,540.00 | 14,884.71 | 11,774 |
| 2023-06-02 | 15,730.00 | 15,730.00 | 15,520.00 | 15,580.00 | 14,923.03 | 13,973 |
| 2023-06-01 | 15,780.00 | 15,940.00 | 15,410.00 | 15,640.00 | 14,980.50 | 13,587 |
| 2023-05-31 | 15,720.00 | 15,930.00 | 15,650.00 | 15,850.00 | 15,181.64 | 18,644 |
| 2023-05-30 | 15,770.00 | 15,950.00 | 15,700.00 | 15,840.00 | 15,172.06 | 14,096 |
| 2023-05-26 | 15,760.00 | 15,940.00 | 15,620.00 | 15,840.00 | 15,172.06 | 15,779 |
| 2023-05-25 | 15,870.00 | 15,960.00 | 15,700.00 | 15,870.00 | 15,200.80 | 10,590 |
| 2023-05-24 | 15,750.00 | 15,920.00 | 15,590.00 | 15,870.00 | 15,200.80 | 12,637 |
| 2023-05-23 | 15,890.00 | 16,050.00 | 15,590.00 | 15,750.00 | 15,085.86 | 12,864 |
| 2023-05-22 | 15,420.00 | 15,930.00 | 15,350.00 | 15,760.00 | 15,095.44 | 25,686 |
| 2023-05-19 | 15,370.00 | 15,680.00 | 15,240.00 | 15,500.00 | 14,846.40 | 20,241 |
| 2023-05-18 | 15,290.00 | 15,380.00 | 15,190.00 | 15,290.00 | 14,645.25 | 6,418 |
| 2023-05-17 | 15,200.00 | 15,490.00 | 14,950.00 | 15,290.00 | 14,645.25 | 17,590 |
| 2023-05-16 | 15,310.00 | 15,470.00 | 14,840.00 | 15,310.00 | 14,664.41 | 25,181 |
| 2023-05-15 | 15,480.00 | 15,490.00 | 15,130.00 | 15,310.00 | 14,664.41 | 20,810 |
| 2023-05-12 | 15,300.00 | 15,390.00 | 15,110.00 | 15,320.00 | 14,673.99 | 14,176 |
| 2023-05-11 | 15,290.00 | 15,480.00 | 15,290.00 | 15,330.00 | 14,683.57 | 9,938 |
| 2023-05-10 | 15,250.00 | 15,600.00 | 15,220.00 | 15,290.00 | 14,645.25 | 16,752 |
| 2023-05-09 | 15,400.00 | 15,400.00 | 15,150.00 | 15,350.00 | 14,702.72 | 11,068 |
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.