Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	16,250.00	16,700.00	15,900.00	16,550.00	15,757.20	57,166
2022-02-17	16,250.00	16,800.00	15,900.00	16,500.00	15,709.59	134,660
2022-02-16	15,400.00	16,200.00	15,250.00	16,150.00	15,376.36	164,776
2022-02-15	14,650.00	16,100.00	14,500.00	15,100.00	14,376.66	455,304
2022-02-14	14,800.00	14,850.00	14,150.00	14,650.00	13,948.22	33,995
2022-02-11	14,700.00	14,900.00	14,500.00	14,850.00	14,138.64	19,235
2022-02-10	15,000.00	15,200.00	14,750.00	14,900.00	14,186.24	20,964
2022-02-09	14,700.00	15,100.00	14,700.00	15,000.00	14,281.45	29,980
2022-02-08	14,550.00	15,100.00	14,400.00	14,700.00	13,995.82	39,350
2022-02-07	14,700.00	15,000.00	14,500.00	14,700.00	13,995.82	45,729
2022-02-04	14,150.00	14,800.00	14,100.00	14,750.00	14,043.43	42,112
2022-02-03	14,050.00	14,400.00	14,050.00	14,100.00	13,424.56	22,326
2022-01-28	13,600.00	14,250.00	13,450.00	14,000.00	13,329.35	60,057
2022-01-27	13,500.00	13,900.00	13,350.00	13,550.00	12,900.91	30,223
2022-01-26	13,200.00	13,900.00	13,200.00	13,500.00	12,853.30	19,601
2022-01-25	14,000.00	14,100.00	13,450.00	13,450.00	12,805.70	25,666
2022-01-24	14,200.00	14,400.00	13,500.00	13,900.00	13,234.14	23,103
2022-01-21	14,150.00	14,350.00	13,950.00	14,200.00	13,519.77	51,402
2022-01-20	13,350.00	14,250.00	13,300.00	14,150.00	13,472.17	49,282
2022-01-19	13,300.00	13,850.00	13,150.00	13,350.00	12,710.49	24,027
2022-01-18	14,200.00	14,300.00	13,600.00	13,600.00	12,948.51	25,919
2022-01-17	14,650.00	14,650.00	13,800.00	14,050.00	13,376.96	21,149
2022-01-14	14,200.00	14,450.00	14,150.00	14,350.00	13,662.59	24,911
2022-01-13	14,400.00	14,500.00	14,100.00	14,400.00	13,710.19	31,457
2022-01-12	14,450.00	14,600.00	14,350.00	14,400.00	13,710.19	20,167
2022-01-11	14,600.00	14,800.00	14,050.00	14,450.00	13,757.80	27,907
2022-01-10	15,000.00	15,150.00	14,600.00	14,650.00	13,948.22	36,054
2022-01-07	15,300.00	15,300.00	14,700.00	15,000.00	14,281.45	32,245
2022-01-06	14,900.00	15,150.00	14,300.00	15,000.00	14,281.45	65,257
2022-01-05	14,800.00	14,850.00	14,400.00	14,750.00	14,043.43	83,717
2022-01-04	14,200.00	14,500.00	13,550.00	14,500.00	13,805.40	87,239
2022-01-03	13,850.00	14,100.00	13,550.00	13,950.00	13,281.75	54,642
2021-12-30	13,350.00	13,900.00	13,350.00	13,850.00	13,186.54	53,620
2021-12-29	12,900.00	13,550.00	12,650.00	13,550.00	12,900.91	75,296
2021-12-28	12,800.00	13,050.00	12,750.00	12,850.00	12,139.23	54,764
2021-12-27	12,900.00	13,000.00	12,750.00	12,850.00	12,139.23	24,779
2021-12-24	12,950.00	13,100.00	12,800.00	13,000.00	12,280.94	25,658
2021-12-23	13,000.00	13,100.00	12,800.00	12,900.00	12,186.47	34,401
2021-12-22	13,200.00	13,300.00	12,800.00	13,000.00	12,280.94	39,862
2021-12-21	13,000.00	13,150.00	12,850.00	13,100.00	12,375.40	28,253
2021-12-20	13,300.00	13,400.00	12,950.00	13,000.00	12,280.94	26,611
2021-12-17	13,200.00	13,450.00	13,050.00	13,450.00	12,706.04	20,723
2021-12-16	13,450.00	13,550.00	13,200.00	13,200.00	12,469.87	20,751
2021-12-15	13,250.00	13,450.00	13,150.00	13,300.00	12,564.34	23,390
2021-12-14	13,550.00	13,700.00	13,200.00	13,400.00	12,658.81	25,209
2021-12-13	14,050.00	14,250.00	13,600.00	13,700.00	12,942.22	30,588
2021-12-10	13,800.00	14,450.00	13,600.00	14,050.00	13,272.86	44,904
2021-12-09	13,550.00	13,900.00	13,400.00	13,800.00	13,036.69	29,423
2021-12-08	13,400.00	13,750.00	13,400.00	13,500.00	12,753.28	49,721
2021-12-07	13,250.00	13,500.00	13,150.00	13,250.00	12,517.11	31,100
2021-12-06	12,800.00	13,400.00	12,650.00	13,300.00	12,564.34	37,832
2021-12-03	13,000.00	13,100.00	12,750.00	12,850.00	12,139.23	48,843
2021-12-02	12,750.00	13,050.00	12,600.00	12,800.00	12,092.00	63,240
2021-12-01	13,000.00	13,350.00	12,550.00	12,850.00	12,139.23	189,233
2021-11-30	13,200.00	13,950.00	12,500.00	13,000.00	12,280.94	422,231
2021-11-29	14,150.00	14,450.00	14,000.00	14,100.00	13,320.09	115,281
2021-11-26	14,700.00	15,100.00	14,350.00	14,650.00	13,839.67	49,006
2021-11-25	15,000.00	15,050.00	14,650.00	14,750.00	13,934.14	19,573
2021-11-24	14,900.00	15,200.00	14,800.00	14,900.00	14,075.84	24,687
2021-11-23	14,750.00	15,100.00	14,750.00	14,850.00	14,028.61	21,679

← NewerPage 20 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.