Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	25,200.00	25,550.00	23,950.00	24,150.00	22,993.13	70,671
2022-05-17	25,100.00	25,600.00	24,650.00	25,200.00	23,992.84	86,392
2022-05-16	24,150.00	25,350.00	23,750.00	25,350.00	24,135.65	101,154
2022-05-13	23,350.00	24,000.00	23,350.00	24,000.00	22,850.32	40,093
2022-05-12	23,300.00	24,500.00	23,000.00	23,400.00	22,279.06	83,707
2022-05-11	23,500.00	24,000.00	23,250.00	23,750.00	22,612.30	105,408
2022-05-10	24,450.00	24,450.00	22,800.00	23,750.00	22,612.30	164,878
2022-05-09	26,400.00	26,450.00	24,800.00	24,850.00	23,659.60	98,457
2022-05-06	25,850.00	26,350.00	25,500.00	26,350.00	25,087.75	32,668
2022-05-04	25,700.00	26,800.00	25,700.00	26,050.00	24,802.12	75,919
2022-05-03	25,800.00	26,000.00	25,150.00	25,850.00	24,611.70	117,853
2022-05-02	25,650.00	26,150.00	24,900.00	25,700.00	24,468.88	115,103
2022-04-29	27,300.00	27,300.00	25,750.00	26,550.00	25,278.17	53,921
2022-04-28	25,900.00	27,350.00	25,900.00	26,200.00	24,944.93	98,926
2022-04-27	25,600.00	25,900.00	24,900.00	25,650.00	24,421.28	103,236
2022-04-26	28,050.00	28,100.00	25,650.00	26,150.00	24,897.33	192,426
2022-04-25	28,800.00	29,100.00	27,050.00	27,550.00	26,230.26	135,534
2022-04-22	28,950.00	29,400.00	28,700.00	29,350.00	27,944.04	47,906
2022-04-21	29,550.00	29,700.00	28,950.00	29,050.00	27,658.41	71,923
2022-04-20	30,650.00	31,250.00	29,200.00	29,700.00	28,277.27	146,274
2022-04-19	28,650.00	30,750.00	28,500.00	30,250.00	28,800.92	234,962
2022-04-18	28,550.00	28,950.00	27,750.00	28,450.00	27,087.15	87,814
2022-04-15	27,950.00	28,950.00	27,750.00	28,500.00	27,134.75	60,363
2022-04-14	28,200.00	28,200.00	27,600.00	28,000.00	26,658.71	28,602
2022-04-13	28,750.00	29,000.00	27,900.00	27,950.00	26,611.10	63,935
2022-04-12	27,550.00	28,850.00	27,300.00	28,800.00	27,420.38	99,814
2022-04-11	27,450.00	28,550.00	27,150.00	27,850.00	26,515.89	55,817
2022-04-08	26,600.00	28,000.00	26,150.00	27,450.00	26,135.05	101,163
2022-04-07	27,500.00	27,500.00	26,000.00	26,600.00	25,325.77	143,560
2022-04-06	28,350.00	28,650.00	27,200.00	27,500.00	26,182.66	128,691
2022-04-05	28,700.00	29,250.00	27,900.00	28,350.00	26,991.94	90,639
2022-04-04	29,700.00	30,150.00	28,250.00	28,900.00	27,515.59	200,864
2022-04-01	29,000.00	31,750.00	28,400.00	30,100.00	28,658.11	547,245
2022-03-31	27,600.00	28,900.00	26,850.00	28,400.00	27,039.55	117,380
2022-03-30	27,050.00	28,100.00	26,400.00	27,600.00	26,277.87	148,069
2022-03-29	28,700.00	28,750.00	26,750.00	26,900.00	25,611.40	140,380
2022-03-28	28,950.00	29,400.00	27,500.00	28,650.00	27,277.57	107,415
2022-03-25	28,000.00	29,400.00	27,600.00	28,450.00	27,087.15	126,447
2022-03-24	28,550.00	30,050.00	27,300.00	28,000.00	26,658.71	263,753
2022-03-23	27,450.00	29,950.00	27,300.00	29,800.00	28,372.48	195,305
2022-03-22	27,250.00	27,700.00	26,250.00	27,700.00	26,373.08	99,871
2022-03-21	27,100.00	28,100.00	26,400.00	27,450.00	26,135.05	196,030
2022-03-18	28,750.00	28,750.00	26,650.00	26,700.00	25,420.98	430,113
2022-03-17	25,600.00	29,500.00	25,500.00	29,350.00	27,944.04	1,091,817
2022-03-16	24,050.00	25,900.00	23,550.00	25,600.00	24,373.67	276,017
2022-03-15	25,200.00	25,500.00	23,550.00	24,050.00	22,897.92	318,587
2022-03-14	23,800.00	26,000.00	23,500.00	25,450.00	24,230.86	623,981
2022-03-11	23,950.00	24,750.00	23,950.00	24,400.00	23,231.16	187,936
2022-03-10	22,900.00	23,500.00	22,900.00	23,450.00	22,326.67	125,567
2022-03-08	22,800.00	23,650.00	22,500.00	22,500.00	21,422.17	177,999
2022-03-07	23,200.00	24,200.00	22,850.00	23,500.00	22,374.27	516,462
2022-03-04	20,850.00	24,550.00	20,700.00	23,400.00	22,279.06	1,882,875
2022-03-03	18,700.00	22,400.00	18,500.00	20,500.00	19,517.98	1,863,806
2022-03-02	17,050.00	17,950.00	17,000.00	17,550.00	16,709.30	127,372
2022-02-28	17,500.00	17,650.00	16,900.00	17,100.00	16,280.85	84,206
2022-02-25	16,700.00	17,400.00	16,700.00	17,350.00	16,518.88	84,389
2022-02-24	16,650.00	17,350.00	16,450.00	16,700.00	15,900.01	159,693
2022-02-23	16,350.00	17,050.00	16,350.00	16,650.00	15,852.41	74,385
2022-02-22	16,050.00	16,700.00	16,050.00	16,350.00	15,566.78	62,186
2022-02-21	16,550.00	16,800.00	16,250.00	16,450.00	15,661.99	41,595

← NewerPage 19 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.