Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	18,800.00	19,000.00	18,250.00	18,950.00	18,042.23	197,001
2022-11-10	17,150.00	18,700.00	17,100.00	18,200.00	17,328.16	270,683
2022-11-09	17,700.00	17,850.00	17,300.00	17,400.00	16,566.48	60,029
2022-11-08	17,700.00	17,850.00	17,450.00	17,700.00	16,852.11	67,010
2022-11-07	18,150.00	18,300.00	17,200.00	17,600.00	16,756.90	141,681
2022-11-04	18,950.00	19,200.00	18,350.00	18,350.00	17,470.97	110,450
2022-11-03	17,200.00	19,200.00	17,150.00	18,950.00	18,042.23	226,668
2022-11-02	18,450.00	18,500.00	17,600.00	17,600.00	16,756.90	212,796
2022-11-01	16,800.00	18,600.00	16,800.00	18,250.00	17,375.76	536,316
2022-10-31	16,900.00	17,100.00	16,600.00	16,750.00	15,947.62	99,061
2022-10-28	16,300.00	16,450.00	16,050.00	16,300.00	15,519.18	22,279
2022-10-27	15,900.00	16,500.00	15,850.00	16,300.00	15,519.18	48,095
2022-10-26	15,450.00	16,300.00	15,100.00	16,050.00	15,281.15	54,097
2022-10-25	15,800.00	16,000.00	15,350.00	15,450.00	14,709.89	23,169
2022-10-24	15,000.00	15,900.00	15,000.00	15,700.00	14,947.92	76,916
2022-10-21	14,600.00	15,000.00	14,150.00	14,850.00	14,138.64	35,593
2022-10-20	14,600.00	14,950.00	14,450.00	14,450.00	13,757.80	41,039
2022-10-19	15,300.00	15,350.00	14,800.00	14,850.00	14,138.64	37,917
2022-10-18	15,950.00	16,100.00	15,050.00	15,350.00	14,614.68	59,432
2022-10-17	15,200.00	16,050.00	15,050.00	15,650.00	14,900.31	57,077
2022-10-14	14,950.00	16,050.00	14,950.00	15,800.00	15,043.13	63,227
2022-10-13	15,500.00	15,650.00	14,300.00	14,750.00	14,043.43	71,931
2022-10-12	16,050.00	16,300.00	15,450.00	15,500.00	14,757.50	59,579
2022-10-11	16,200.00	16,750.00	16,100.00	16,150.00	15,376.36	50,597
2022-10-07	16,350.00	16,900.00	16,350.00	16,800.00	15,995.22	45,853
2022-10-06	16,350.00	17,200.00	16,250.00	16,550.00	15,757.20	90,586
2022-10-05	16,500.00	17,150.00	16,150.00	16,550.00	15,757.20	183,061
2022-10-04	16,250.00	17,400.00	15,550.00	16,000.00	15,233.55	148,160
2022-09-30	14,000.00	15,250.00	13,800.00	15,250.00	14,519.47	66,809
2022-09-29	14,000.00	14,550.00	13,850.00	14,300.00	13,614.98	39,585
2022-09-28	14,600.00	14,750.00	13,450.00	13,550.00	12,900.91	85,191
2022-09-27	14,800.00	14,900.00	14,150.00	14,600.00	13,900.61	46,707
2022-09-26	15,150.00	15,250.00	13,900.00	14,950.00	14,233.85	97,441
2022-09-23	15,200.00	15,750.00	15,100.00	15,500.00	14,757.50	32,580
2022-09-22	15,750.00	15,850.00	15,000.00	15,500.00	14,757.50	83,691
2022-09-21	16,150.00	16,400.00	15,750.00	15,750.00	14,995.52	34,679
2022-09-20	16,350.00	16,500.00	16,100.00	16,450.00	15,661.99	26,885
2022-09-19	16,850.00	17,100.00	15,950.00	16,300.00	15,519.18	68,241
2022-09-16	17,350.00	17,700.00	17,000.00	17,000.00	16,185.64	32,626
2022-09-15	17,600.00	17,700.00	17,300.00	17,450.00	16,614.09	28,043
2022-09-14	17,050.00	18,000.00	16,900.00	17,400.00	16,566.48	57,407
2022-09-13	17,650.00	18,100.00	17,550.00	17,750.00	16,899.72	26,934
2022-09-08	17,550.00	17,800.00	17,350.00	17,550.00	16,709.30	23,037
2022-09-07	17,900.00	17,950.00	17,150.00	17,400.00	16,566.48	49,292
2022-09-06	18,100.00	18,350.00	17,650.00	17,850.00	16,994.93	46,458
2022-09-05	18,150.00	18,950.00	17,750.00	17,800.00	16,947.32	68,254
2022-09-02	18,400.00	18,850.00	18,300.00	18,450.00	17,566.18	36,158
2022-09-01	19,400.00	19,550.00	18,350.00	18,550.00	17,661.39	71,573
2022-08-31	19,900.00	19,950.00	19,250.00	19,550.00	18,613.49	66,167
2022-08-30	21,000.00	21,050.00	19,700.00	20,000.00	19,041.93	181,073
2022-08-29	19,850.00	21,450.00	19,650.00	21,150.00	20,136.84	172,485
2022-08-26	20,300.00	20,600.00	20,000.00	20,100.00	19,137.14	29,470
2022-08-25	20,300.00	20,350.00	20,000.00	20,050.00	19,089.54	13,458
2022-08-24	19,650.00	20,100.00	19,450.00	20,050.00	19,089.54	13,285
2022-08-23	19,800.00	19,900.00	19,350.00	19,650.00	18,708.70	34,316
2022-08-22	20,400.00	20,400.00	19,850.00	19,950.00	18,994.33	22,987
2022-08-19	20,150.00	20,900.00	20,150.00	20,400.00	19,422.77	26,316
2022-08-18	20,350.00	20,550.00	19,850.00	20,300.00	19,327.56	28,334
2022-08-17	21,100.00	21,300.00	20,300.00	20,400.00	19,422.77	60,637
2022-08-16	22,250.00	22,400.00	21,150.00	21,350.00	20,327.26	62,207

← NewerPage 17 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.