Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	22,250.00	22,400.00	21,150.00	21,350.00	20,327.26	62,207
2022-08-12	22,000.00	22,350.00	21,700.00	22,150.00	21,088.94	34,231
2022-08-11	21,600.00	22,200.00	21,300.00	22,200.00	21,136.55	48,370
2022-08-10	21,050.00	21,600.00	20,900.00	21,300.00	20,279.66	45,076
2022-08-09	22,300.00	22,300.00	21,050.00	21,300.00	20,279.66	89,458
2022-08-08	22,400.00	22,900.00	21,650.00	22,350.00	21,279.36	149,978
2022-08-05	21,300.00	22,050.00	21,050.00	21,900.00	20,850.92	145,130
2022-08-04	19,700.00	21,000.00	19,700.00	21,000.00	19,994.03	75,695
2022-08-03	19,900.00	20,000.00	19,650.00	19,700.00	18,756.30	24,187
2022-08-02	19,450.00	20,150.00	19,200.00	20,000.00	19,041.93	46,574
2022-08-01	19,800.00	19,850.00	19,350.00	19,350.00	18,423.07	30,033
2022-07-29	19,250.00	19,850.00	19,100.00	19,750.00	18,803.91	44,220
2022-07-28	18,600.00	19,400.00	18,550.00	19,300.00	18,375.47	42,066
2022-07-27	18,250.00	18,700.00	18,050.00	18,550.00	17,661.39	30,877
2022-07-26	18,050.00	18,600.00	18,050.00	18,350.00	17,470.97	15,734
2022-07-25	18,250.00	18,300.00	17,900.00	18,300.00	17,423.37	18,687
2022-07-22	18,250.00	18,600.00	18,000.00	18,400.00	17,518.58	12,703
2022-07-21	18,150.00	18,350.00	18,000.00	18,250.00	17,375.76	13,703
2022-07-20	18,450.00	18,450.00	17,900.00	18,000.00	17,137.74	18,451
2022-07-19	18,200.00	18,450.00	17,850.00	17,900.00	17,042.53	24,955
2022-07-18	17,350.00	18,000.00	17,300.00	17,900.00	17,042.53	21,080
2022-07-15	17,300.00	17,550.00	16,600.00	17,100.00	16,280.85	56,540
2022-07-14	17,600.00	17,700.00	17,200.00	17,450.00	16,614.09	29,023
2022-07-13	17,600.00	17,850.00	17,000.00	17,700.00	16,852.11	42,033
2022-07-12	18,500.00	18,500.00	17,300.00	17,700.00	16,852.11	38,533
2022-07-11	18,800.00	18,800.00	18,200.00	18,450.00	17,566.18	25,686
2022-07-08	18,850.00	19,300.00	18,300.00	18,700.00	17,804.21	49,111
2022-07-07	18,850.00	19,200.00	18,600.00	18,900.00	17,994.63	23,236
2022-07-06	19,200.00	19,200.00	18,350.00	18,850.00	17,947.02	26,932
2022-07-05	18,800.00	19,550.00	18,750.00	19,200.00	18,280.26	21,338
2022-07-04	19,900.00	20,400.00	18,300.00	18,750.00	17,851.81	67,512
2022-07-01	18,700.00	19,900.00	18,450.00	19,900.00	18,946.72	52,907
2022-06-30	19,100.00	19,200.00	18,500.00	18,900.00	17,994.63	28,734
2022-06-29	18,750.00	19,150.00	18,750.00	19,100.00	18,185.05	29,765
2022-06-28	19,850.00	19,900.00	19,100.00	19,400.00	18,470.68	26,513
2022-06-27	18,450.00	19,850.00	18,350.00	19,700.00	18,756.30	69,910
2022-06-24	17,650.00	18,550.00	17,650.00	18,300.00	17,423.37	58,644
2022-06-23	18,750.00	19,200.00	17,500.00	17,700.00	16,852.11	124,233
2022-06-22	20,600.00	20,800.00	18,700.00	18,750.00	17,851.81	126,707
2022-06-21	19,800.00	20,850.00	19,600.00	20,600.00	19,613.19	58,567
2022-06-20	20,300.00	20,500.00	19,300.00	20,000.00	19,041.93	56,379
2022-06-17	19,400.00	20,300.00	19,000.00	20,100.00	19,137.14	84,204
2022-06-16	20,600.00	21,000.00	20,100.00	20,100.00	19,137.14	48,440
2022-06-15	20,650.00	21,250.00	19,950.00	20,100.00	19,137.14	55,610
2022-06-14	20,900.00	21,450.00	19,950.00	21,100.00	20,089.24	147,248
2022-06-13	22,550.00	22,550.00	20,850.00	21,550.00	20,517.68	105,048
2022-06-10	22,950.00	23,250.00	22,500.00	23,100.00	21,993.43	44,299
2022-06-09	23,550.00	23,900.00	22,000.00	23,350.00	22,231.46	49,081
2022-06-08	23,700.00	24,000.00	23,450.00	23,750.00	22,612.30	24,544
2022-06-07	24,350.00	24,500.00	23,600.00	23,700.00	22,564.69	41,312
2022-06-03	24,550.00	24,700.00	23,750.00	24,500.00	23,326.37	70,579
2022-06-02	26,500.00	26,500.00	23,900.00	24,400.00	23,231.16	152,777
2022-05-31	27,700.00	27,700.00	25,600.00	26,300.00	25,040.14	239,511
2022-05-30	27,500.00	28,200.00	27,450.00	28,200.00	26,849.13	81,117
2022-05-27	26,700.00	27,650.00	26,450.00	27,400.00	26,087.45	68,058
2022-05-26	26,200.00	27,100.00	25,900.00	26,650.00	25,373.38	49,175
2022-05-25	26,900.00	26,900.00	25,800.00	26,200.00	24,944.93	37,712
2022-05-24	26,900.00	27,100.00	25,900.00	26,250.00	24,992.54	99,157
2022-05-23	24,300.00	26,500.00	24,100.00	26,100.00	24,849.72	108,502
2022-05-20	23,750.00	24,400.00	23,700.00	24,200.00	23,040.74	47,025

← NewerPage 18 of 21 · 1,229 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.