Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	14,870.00	15,370.00	14,760.00	15,290.00	14,645.25	13,288
2023-05-04	14,850.00	14,890.00	14,560.00	14,870.00	14,242.96	6,697
2023-05-03	14,990.00	15,100.00	14,850.00	14,850.00	14,223.81	10,947
2023-05-02	15,110.00	15,180.00	14,970.00	15,080.00	14,444.11	12,498
2023-04-28	14,850.00	15,130.00	14,500.00	15,110.00	14,472.84	19,487
2023-04-27	15,060.00	15,190.00	14,740.00	14,960.00	14,329.17	7,829
2023-04-26	14,900.00	15,200.00	14,730.00	15,100.00	14,463.27	19,116
2023-04-25	15,400.00	15,400.00	14,920.00	15,100.00	14,463.27	27,673
2023-04-24	15,410.00	15,530.00	15,150.00	15,200.00	14,559.05	12,518
2023-04-21	15,320.00	15,560.00	15,130.00	15,540.00	14,884.71	26,291
2023-04-20	15,590.00	15,600.00	15,290.00	15,320.00	14,673.99	47,940
2023-04-19	15,340.00	15,860.00	15,240.00	15,590.00	14,932.60	110,212
2023-04-18	15,460.00	15,600.00	15,210.00	15,340.00	14,693.15	19,341
2023-04-17	15,610.00	15,630.00	15,250.00	15,440.00	14,788.93	21,096
2023-04-14	15,240.00	15,680.00	15,240.00	15,500.00	14,846.40	30,649
2023-04-13	15,320.00	15,420.00	15,100.00	15,220.00	14,578.21	15,098
2023-04-12	15,200.00	15,490.00	14,910.00	15,380.00	14,731.46	28,320
2023-04-11	14,350.00	15,290.00	14,130.00	15,270.00	14,626.10	60,525
2023-04-10	14,530.00	14,540.00	14,100.00	14,370.00	13,764.05	48,278
2023-04-07	14,870.00	15,000.00	14,550.00	14,550.00	13,936.46	19,592
2023-04-06	15,070.00	15,090.00	14,710.00	14,870.00	14,242.96	25,081
2023-04-05	14,790.00	15,180.00	14,710.00	15,090.00	14,453.69	31,087
2023-04-04	14,950.00	14,980.00	14,590.00	14,790.00	14,166.34	19,164
2023-04-03	14,370.00	14,830.00	14,130.00	14,800.00	14,175.92	32,521
2023-03-31	14,530.00	15,000.00	14,210.00	14,370.00	13,764.05	29,989
2023-03-30	14,260.00	14,530.00	13,810.00	14,520.00	13,907.72	36,446
2023-03-29	13,740.00	14,270.00	13,740.00	14,190.00	13,591.64	20,770
2023-03-28	13,740.00	13,920.00	13,740.00	13,810.00	13,227.66	18,384
2023-03-27	14,040.00	14,100.00	13,840.00	13,870.00	13,285.13	24,426
2023-03-24	14,280.00	14,390.00	14,000.00	14,040.00	13,447.96	901,540
2023-03-23	14,060.00	14,580.00	14,050.00	14,220.00	13,620.37	36,943
2023-03-22	14,070.00	14,070.00	13,890.00	14,000.00	13,409.65	12,327
2023-03-21	14,030.00	14,280.00	13,880.00	13,930.00	13,342.60	19,439
2023-03-20	14,420.00	14,490.00	13,900.00	14,020.00	13,428.81	16,147
2023-03-17	14,000.00	14,400.00	13,910.00	14,400.00	13,792.78	24,637
2023-03-16	14,200.00	14,390.00	13,720.00	13,980.00	13,390.49	18,647
2023-03-15	13,970.00	14,420.00	13,970.00	14,320.00	13,716.16	28,243
2023-03-14	14,360.00	14,460.00	13,700.00	13,700.00	13,122.30	55,502
2023-03-13	14,710.00	14,710.00	14,350.00	14,460.00	13,850.25	36,858
2023-03-10	15,030.00	15,200.00	14,800.00	14,850.00	14,223.81	36,206
2023-03-09	15,690.00	15,700.00	15,370.00	15,370.00	14,721.88	34,733
2023-03-08	16,040.00	16,040.00	15,600.00	15,600.00	14,942.18	36,487
2023-03-07	16,060.00	16,100.00	15,700.00	15,960.00	15,287.00	47,409
2023-03-06	16,270.00	16,270.00	15,860.00	15,970.00	15,296.58	61,860
2023-03-03	16,680.00	16,680.00	15,980.00	16,270.00	15,583.93	57,647
2023-03-02	17,100.00	17,110.00	16,520.00	16,680.00	15,976.64	51,875
2023-02-28	16,640.00	17,000.00	16,600.00	16,690.00	15,986.22	27,541
2023-02-27	16,670.00	16,790.00	16,430.00	16,640.00	15,938.33	16,170
2023-02-24	17,090.00	17,120.00	16,690.00	16,700.00	15,995.80	33,766
2023-02-23	17,340.00	17,350.00	17,010.00	17,110.00	16,388.51	15,084
2023-02-22	17,400.00	17,500.00	17,190.00	17,190.00	16,465.14	21,666
2023-02-21	17,270.00	17,900.00	17,270.00	17,570.00	16,829.11	43,875
2023-02-20	17,240.00	17,270.00	17,040.00	17,270.00	16,541.76	8,715
2023-02-17	17,210.00	17,530.00	17,100.00	17,240.00	16,513.03	16,018
2023-02-16	16,580.00	17,420.00	16,580.00	17,340.00	16,608.81	36,579
2023-02-15	17,120.00	17,200.00	16,540.00	16,540.00	15,842.54	43,121
2023-02-14	17,030.00	17,550.00	16,960.00	17,090.00	16,369.35	46,853
2023-02-13	17,000.00	17,160.00	16,700.00	17,000.00	16,283.15	26,779
2023-02-10	16,900.00	17,150.00	16,830.00	16,910.00	16,196.94	20,437
2023-02-09	17,280.00	17,280.00	16,980.00	16,990.00	16,273.57	20,358

← NewerPage 15 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.