Sammok S-Form Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 19,190.00 | 19,200.00 | 18,860.00 | 19,170.00 | 19,170.00 | 10,240 |
| 2026-01-20 | 19,210.00 | 19,370.00 | 19,130.00 | 19,240.00 | 19,240.00 | 10,377 |
| 2026-01-19 | 19,200.00 | 19,200.00 | 18,910.00 | 19,170.00 | 19,170.00 | 9,048 |
| 2026-01-16 | 19,090.00 | 19,180.00 | 19,050.00 | 19,170.00 | 19,170.00 | 5,568 |
| 2026-01-15 | 19,190.00 | 19,190.00 | 19,000.00 | 19,160.00 | 19,160.00 | 4,960 |
| 2026-01-14 | 19,200.00 | 19,200.00 | 18,990.00 | 19,200.00 | 19,200.00 | 6,244 |
| 2026-01-13 | 19,170.00 | 19,250.00 | 18,840.00 | 19,200.00 | 19,200.00 | 9,355 |
| 2026-01-12 | 19,180.00 | 19,600.00 | 19,080.00 | 19,180.00 | 19,180.00 | 5,564 |
| 2026-01-09 | 19,100.00 | 19,490.00 | 19,100.00 | 19,180.00 | 19,180.00 | 3,579 |
| 2026-01-08 | 19,300.00 | 19,480.00 | 19,090.00 | 19,290.00 | 19,290.00 | 4,057 |
| 2026-01-07 | 19,510.00 | 19,870.00 | 18,340.00 | 19,280.00 | 19,280.00 | 5,536 |
| 2026-01-06 | 19,740.00 | 19,900.00 | 19,510.00 | 19,510.00 | 19,510.00 | 3,990 |
| 2026-01-05 | 19,560.00 | 19,650.00 | 19,360.00 | 19,650.00 | 19,650.00 | 2,857 |
| 2026-01-02 | 19,700.00 | 19,730.00 | 19,470.00 | 19,560.00 | 19,560.00 | 1,966 |
| 2025-12-30 | 19,500.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 7,692 |
| 2025-12-29 | 19,700.00 | 19,790.00 | 19,170.00 | 19,590.00 | 19,590.00 | 11,268 |
| 2025-12-26 | 19,720.00 | 19,730.00 | 19,500.00 | 19,550.00 | 19,250.00 | 8,748 |
| 2025-12-24 | 19,790.00 | 19,830.00 | 19,640.00 | 19,750.00 | 19,446.93 | 3,685 |
| 2025-12-23 | 20,050.00 | 20,050.00 | 19,510.00 | 19,800.00 | 19,496.16 | 11,765 |
| 2025-12-22 | 20,100.00 | 20,200.00 | 19,800.00 | 19,900.00 | 19,594.63 | 7,297 |
| 2025-12-19 | 20,300.00 | 20,300.00 | 19,860.00 | 20,000.00 | 19,693.09 | 3,464 |
| 2025-12-18 | 20,250.00 | 20,500.00 | 19,110.00 | 20,300.00 | 19,988.49 | 6,957 |
| 2025-12-17 | 20,750.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,234.65 | 5,637 |
| 2025-12-16 | 20,850.00 | 21,000.00 | 20,400.00 | 20,600.00 | 20,283.89 | 4,896 |
| 2025-12-15 | 20,700.00 | 21,450.00 | 20,500.00 | 20,950.00 | 20,628.52 | 9,218 |
| 2025-12-12 | 20,750.00 | 20,850.00 | 20,200.00 | 20,700.00 | 20,382.35 | 12,842 |
| 2025-12-11 | 20,600.00 | 20,750.00 | 20,200.00 | 20,650.00 | 20,333.12 | 4,195 |
| 2025-12-10 | 20,750.00 | 20,750.00 | 20,150.00 | 20,750.00 | 20,431.59 | 7,457 |
| 2025-12-09 | 20,800.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,431.59 | 4,475 |
| 2025-12-08 | 20,800.00 | 20,850.00 | 20,300.00 | 20,850.00 | 20,530.05 | 7,570 |
| 2025-12-05 | 20,750.00 | 20,850.00 | 20,350.00 | 20,800.00 | 20,480.82 | 8,863 |
| 2025-12-04 | 19,980.00 | 20,900.00 | 19,770.00 | 20,750.00 | 20,431.59 | 13,999 |
| 2025-12-03 | 19,940.00 | 20,100.00 | 19,830.00 | 19,980.00 | 19,673.40 | 3,560 |
| 2025-12-02 | 20,000.00 | 20,150.00 | 19,700.00 | 19,930.00 | 19,624.17 | 5,312 |
| 2025-12-01 | 19,910.00 | 20,050.00 | 19,680.00 | 19,900.00 | 19,594.63 | 3,914 |
| 2025-11-28 | 19,810.00 | 20,300.00 | 19,730.00 | 19,910.00 | 19,604.48 | 4,946 |
| 2025-11-27 | 19,820.00 | 19,950.00 | 19,600.00 | 19,800.00 | 19,496.16 | 6,597 |
| 2025-11-26 | 19,890.00 | 19,920.00 | 19,700.00 | 19,810.00 | 19,506.01 | 5,360 |
| 2025-11-25 | 19,900.00 | 19,990.00 | 19,630.00 | 19,700.00 | 19,397.70 | 5,908 |
| 2025-11-24 | 19,800.00 | 20,100.00 | 19,510.00 | 19,860.00 | 19,555.24 | 5,778 |
| 2025-11-21 | 19,900.00 | 20,000.00 | 19,520.00 | 19,800.00 | 19,496.16 | 7,857 |
| 2025-11-20 | 19,710.00 | 19,950.00 | 19,710.00 | 19,710.00 | 19,407.54 | 1,561 |
| 2025-11-19 | 19,950.00 | 19,950.00 | 19,520.00 | 19,710.00 | 19,407.54 | 7,841 |
| 2025-11-18 | 19,890.00 | 20,000.00 | 19,410.00 | 19,940.00 | 19,634.02 | 6,014 |
| 2025-11-17 | 20,050.00 | 20,250.00 | 19,790.00 | 19,890.00 | 19,584.78 | 3,431 |
| 2025-11-14 | 20,200.00 | 20,400.00 | 19,980.00 | 20,050.00 | 19,742.33 | 2,993 |
| 2025-11-13 | 20,300.00 | 20,350.00 | 20,050.00 | 20,250.00 | 19,939.26 | 2,797 |
| 2025-11-12 | 20,100.00 | 20,300.00 | 19,970.00 | 20,200.00 | 19,890.03 | 6,575 |
| 2025-11-11 | 20,250.00 | 20,400.00 | 19,950.00 | 20,150.00 | 19,840.79 | 4,324 |
| 2025-11-10 | 19,960.00 | 20,500.00 | 19,710.00 | 20,250.00 | 19,939.26 | 8,602 |
| 2025-11-07 | 19,910.00 | 19,960.00 | 19,620.00 | 19,890.00 | 19,584.78 | 5,631 |
| 2025-11-06 | 19,500.00 | 19,920.00 | 19,320.00 | 19,920.00 | 19,614.32 | 6,589 |
| 2025-11-05 | 19,660.00 | 19,790.00 | 19,120.00 | 19,310.00 | 19,013.68 | 15,341 |
| 2025-11-04 | 19,830.00 | 19,830.00 | 19,600.00 | 19,660.00 | 19,358.31 | 16,178 |
| 2025-11-03 | 19,900.00 | 20,000.00 | 19,740.00 | 19,830.00 | 19,525.70 | 15,809 |
| 2025-10-31 | 20,350.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,594.63 | 14,753 |
| 2025-10-30 | 20,650.00 | 20,850.00 | 20,000.00 | 20,050.00 | 19,742.33 | 15,565 |
| 2025-10-29 | 20,600.00 | 20,600.00 | 20,350.00 | 20,550.00 | 20,234.65 | 3,868 |
| 2025-10-28 | 20,450.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,234.65 | 3,843 |
| 2025-10-27 | 20,550.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,185.42 | 4,809 |
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.