Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	17,300.00	17,340.00	17,050.00	17,160.00	16,436.40	16,137
2023-02-07	16,610.00	17,150.00	16,610.00	17,150.00	16,426.82	16,333
2023-02-06	16,910.00	16,990.00	16,600.00	16,750.00	16,043.69	18,322
2023-02-03	16,980.00	17,100.00	16,810.00	16,910.00	16,196.94	21,049
2023-02-02	17,150.00	17,250.00	17,000.00	17,000.00	16,283.15	29,023
2023-02-01	17,300.00	17,390.00	17,010.00	17,150.00	16,426.82	28,230
2023-01-31	17,150.00	17,350.00	16,950.00	17,200.00	16,474.71	38,550
2023-01-30	17,900.00	17,900.00	17,100.00	17,150.00	16,426.82	44,965
2023-01-27	17,800.00	18,080.00	17,510.00	17,740.00	16,991.94	33,559
2023-01-26	17,400.00	17,800.00	17,390.00	17,650.00	16,905.74	37,795
2023-01-25	17,500.00	17,750.00	17,340.00	17,650.00	16,905.74	65,306
2023-01-20	17,200.00	17,550.00	16,800.00	17,500.00	16,762.06	34,025
2023-01-19	16,850.00	17,200.00	16,800.00	17,000.00	16,283.15	13,355
2023-01-18	17,100.00	17,100.00	16,700.00	17,000.00	16,283.15	21,731
2023-01-17	17,200.00	17,250.00	16,900.00	17,000.00	16,283.15	22,943
2023-01-16	17,600.00	17,600.00	16,950.00	17,200.00	16,474.71	34,863
2023-01-13	17,150.00	17,600.00	17,100.00	17,350.00	16,618.39	33,633
2023-01-12	17,000.00	17,150.00	16,900.00	17,050.00	16,331.04	30,803
2023-01-11	17,100.00	17,300.00	16,850.00	17,000.00	16,283.15	29,423
2023-01-10	17,150.00	17,200.00	16,850.00	17,100.00	16,378.93	16,852
2023-01-09	17,300.00	17,300.00	17,050.00	17,150.00	16,426.82	18,565
2023-01-06	17,000.00	17,300.00	16,600.00	17,100.00	16,378.93	36,320
2023-01-05	16,600.00	17,200.00	16,250.00	17,100.00	16,378.93	40,170
2023-01-04	15,800.00	16,550.00	15,600.00	16,500.00	15,804.23	39,329
2023-01-03	16,200.00	16,350.00	15,600.00	16,050.00	15,373.21	48,189
2023-01-02	16,850.00	16,850.00	16,000.00	16,400.00	15,708.45	30,580
2022-12-29	16,600.00	17,100.00	16,400.00	16,700.00	15,995.80	74,672
2022-12-28	16,700.00	17,000.00	15,900.00	16,700.00	15,995.80	86,727
2022-12-27	15,600.00	16,750.00	15,600.00	16,700.00	15,900.01	80,346
2022-12-26	15,800.00	16,000.00	15,600.00	15,600.00	14,852.71	27,571
2022-12-23	16,600.00	16,750.00	15,850.00	15,900.00	15,138.34	73,096
2022-12-22	17,250.00	17,250.00	16,700.00	16,900.00	16,090.43	37,377
2022-12-21	16,650.00	16,950.00	16,650.00	16,950.00	16,138.04	19,107
2022-12-20	17,150.00	17,450.00	16,650.00	16,650.00	15,852.41	40,968
2022-12-19	16,850.00	17,300.00	16,750.00	17,250.00	16,423.67	25,553
2022-12-16	16,900.00	17,100.00	16,700.00	16,850.00	16,042.83	43,158
2022-12-15	17,600.00	17,950.00	17,150.00	17,200.00	16,376.06	72,093
2022-12-14	17,750.00	18,050.00	17,600.00	17,700.00	16,852.11	37,752
2022-12-13	17,850.00	18,050.00	17,550.00	17,700.00	16,852.11	39,073
2022-12-12	18,300.00	18,450.00	17,550.00	17,750.00	16,899.72	93,002
2022-12-09	19,200.00	19,250.00	18,350.00	18,600.00	17,709.00	64,864
2022-12-08	19,500.00	19,650.00	18,950.00	19,000.00	18,089.84	60,527
2022-12-07	19,950.00	20,050.00	19,450.00	19,700.00	18,756.30	42,629
2022-12-06	19,900.00	20,150.00	19,550.00	19,950.00	18,994.33	42,566
2022-12-05	19,800.00	20,050.00	19,400.00	20,050.00	19,089.54	84,894
2022-12-02	21,000.00	21,000.00	19,750.00	19,750.00	18,803.91	163,631
2022-12-01	21,350.00	21,400.00	20,750.00	20,950.00	19,946.43	217,331
2022-11-30	21,150.00	21,700.00	20,600.00	20,900.00	19,898.82	666,502
2022-11-29	19,800.00	20,300.00	19,650.00	20,150.00	19,184.75	174,193
2022-11-28	20,300.00	20,850.00	19,850.00	19,900.00	18,946.72	383,046
2022-11-25	18,450.00	19,750.00	18,200.00	19,750.00	18,803.91	292,799
2022-11-24	18,800.00	18,850.00	18,200.00	18,250.00	17,375.76	62,517
2022-11-23	18,600.00	18,750.00	17,900.00	18,500.00	17,613.79	114,089
2022-11-22	17,250.00	18,950.00	16,950.00	18,550.00	17,661.39	265,402
2022-11-21	18,000.00	18,200.00	17,250.00	17,250.00	16,423.67	41,794
2022-11-18	17,900.00	18,250.00	17,450.00	18,000.00	17,137.74	43,654
2022-11-17	18,600.00	19,600.00	17,800.00	17,950.00	17,090.14	245,709
2022-11-16	18,500.00	18,500.00	18,000.00	18,150.00	17,280.55	35,682
2022-11-15	18,200.00	18,850.00	18,150.00	18,550.00	17,661.39	63,212
2022-11-14	18,850.00	18,900.00	18,300.00	18,350.00	17,470.97	70,516

← NewerPage 16 of 21 · 1,228 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.