Sammok S-Form Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 20,600.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,185.42 | 6,227 |
| 2025-10-23 | 20,800.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,283.89 | 10,730 |
| 2025-10-22 | 20,750.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,480.82 | 6,953 |
| 2025-10-21 | 21,450.00 | 21,600.00 | 20,750.00 | 20,750.00 | 20,431.59 | 10,725 |
| 2025-10-20 | 21,250.00 | 21,450.00 | 20,700.00 | 21,450.00 | 21,120.84 | 6,952 |
| 2025-10-17 | 21,000.00 | 21,600.00 | 20,550.00 | 21,250.00 | 20,923.91 | 9,715 |
| 2025-10-16 | 21,350.00 | 21,350.00 | 20,650.00 | 21,050.00 | 20,726.98 | 9,251 |
| 2025-10-15 | 20,550.00 | 21,350.00 | 20,550.00 | 21,200.00 | 20,874.68 | 8,496 |
| 2025-10-14 | 21,350.00 | 21,350.00 | 20,350.00 | 20,550.00 | 20,234.65 | 14,020 |
| 2025-10-13 | 21,650.00 | 21,900.00 | 21,000.00 | 21,350.00 | 21,022.38 | 17,834 |
| 2025-10-10 | 21,950.00 | 22,300.00 | 21,750.00 | 21,950.00 | 21,613.17 | 15,786 |
| 2025-10-02 | 22,050.00 | 22,300.00 | 21,700.00 | 22,050.00 | 21,711.64 | 8,051 |
| 2025-10-01 | 22,900.00 | 22,900.00 | 21,750.00 | 22,050.00 | 21,711.64 | 16,695 |
| 2025-09-30 | 22,700.00 | 22,950.00 | 22,700.00 | 22,800.00 | 22,450.13 | 4,499 |
| 2025-09-29 | 22,500.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,450.13 | 46,282 |
| 2025-09-26 | 22,600.00 | 22,700.00 | 22,550.00 | 22,550.00 | 22,203.96 | 17,183 |
| 2025-09-25 | 22,650.00 | 22,750.00 | 22,650.00 | 22,750.00 | 22,400.90 | 25,867 |
| 2025-09-24 | 22,650.00 | 22,700.00 | 22,650.00 | 22,650.00 | 22,302.43 | 20,561 |
| 2025-09-23 | 22,650.00 | 22,750.00 | 22,650.00 | 22,700.00 | 22,351.66 | 12,314 |
| 2025-09-22 | 22,650.00 | 22,850.00 | 22,650.00 | 22,650.00 | 22,302.43 | 9,413 |
| 2025-09-19 | 22,650.00 | 22,850.00 | 22,600.00 | 22,650.00 | 22,302.43 | 29,567 |
| 2025-09-18 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 22,253.20 | 5,795 |
| 2025-09-17 | 22,650.00 | 22,700.00 | 22,600.00 | 22,600.00 | 22,253.20 | 4,491 |
| 2025-09-16 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 22,253.20 | 34,168 |
| 2025-09-15 | 22,600.00 | 22,700.00 | 22,600.00 | 22,650.00 | 22,302.43 | 35,367 |
| 2025-09-12 | 22,800.00 | 22,850.00 | 22,550.00 | 22,600.00 | 22,253.20 | 27,020 |
| 2025-09-11 | 22,550.00 | 22,850.00 | 22,550.00 | 22,600.00 | 22,253.20 | 42,812 |
| 2025-09-10 | 22,600.00 | 22,700.00 | 22,550.00 | 22,600.00 | 22,253.20 | 78,273 |
| 2025-09-09 | 22,950.00 | 23,200.00 | 22,550.00 | 22,650.00 | 22,302.43 | 54,766 |
| 2025-09-08 | 22,550.00 | 23,500.00 | 22,450.00 | 22,950.00 | 22,597.83 | 284,378 |
| 2025-09-05 | 19,240.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,200.77 | 10,442 |
| 2025-09-04 | 18,740.00 | 19,280.00 | 18,740.00 | 19,240.00 | 18,944.76 | 8,235 |
| 2025-09-03 | 18,780.00 | 18,980.00 | 18,700.00 | 18,890.00 | 18,600.13 | 7,268 |
| 2025-09-02 | 18,900.00 | 18,940.00 | 18,740.00 | 18,930.00 | 18,639.51 | 6,356 |
| 2025-09-01 | 19,400.00 | 19,470.00 | 18,730.00 | 18,730.00 | 18,442.58 | 22,840 |
| 2025-08-29 | 19,440.00 | 19,790.00 | 19,380.00 | 19,500.00 | 19,200.77 | 17,660 |
| 2025-08-28 | 19,400.00 | 19,490.00 | 19,300.00 | 19,480.00 | 19,181.07 | 5,488 |
| 2025-08-27 | 19,740.00 | 19,740.00 | 19,400.00 | 19,400.00 | 19,102.30 | 6,671 |
| 2025-08-26 | 19,750.00 | 19,880.00 | 19,500.00 | 19,510.00 | 19,210.61 | 5,797 |
| 2025-08-25 | 19,560.00 | 19,840.00 | 19,540.00 | 19,720.00 | 19,417.39 | 3,113 |
| 2025-08-22 | 19,450.00 | 19,870.00 | 19,450.00 | 19,560.00 | 19,259.85 | 4,000 |
| 2025-08-21 | 19,590.00 | 19,930.00 | 19,410.00 | 19,600.00 | 19,299.23 | 8,306 |
| 2025-08-20 | 20,000.00 | 20,000.00 | 19,200.00 | 19,400.00 | 19,102.30 | 15,030 |
| 2025-08-19 | 19,840.00 | 20,100.00 | 19,800.00 | 19,930.00 | 19,624.17 | 10,715 |
| 2025-08-18 | 20,300.00 | 20,300.00 | 19,760.00 | 19,980.00 | 19,673.40 | 15,773 |
| 2025-08-14 | 20,150.00 | 20,300.00 | 20,000.00 | 20,300.00 | 19,988.49 | 4,285 |
| 2025-08-13 | 20,300.00 | 20,400.00 | 20,050.00 | 20,150.00 | 19,840.79 | 3,769 |
| 2025-08-12 | 20,100.00 | 20,500.00 | 20,100.00 | 20,150.00 | 19,840.79 | 4,998 |
| 2025-08-11 | 20,350.00 | 20,350.00 | 19,860.00 | 20,000.00 | 19,693.09 | 13,221 |
| 2025-08-08 | 20,400.00 | 20,500.00 | 20,100.00 | 20,250.00 | 19,939.26 | 6,014 |
| 2025-08-07 | 20,400.00 | 20,700.00 | 20,250.00 | 20,350.00 | 20,037.72 | 10,975 |
| 2025-08-06 | 20,300.00 | 20,750.00 | 20,250.00 | 20,450.00 | 20,136.19 | 6,455 |
| 2025-08-05 | 20,000.00 | 20,450.00 | 20,000.00 | 20,250.00 | 19,939.26 | 7,061 |
| 2025-08-04 | 20,000.00 | 20,350.00 | 19,750.00 | 20,000.00 | 19,693.09 | 16,254 |
| 2025-08-01 | 21,150.00 | 21,150.00 | 19,980.00 | 20,000.00 | 19,693.09 | 17,527 |
| 2025-07-31 | 21,050.00 | 21,300.00 | 20,600.00 | 20,850.00 | 20,530.05 | 15,345 |
| 2025-07-30 | 20,800.00 | 21,300.00 | 20,650.00 | 21,200.00 | 20,874.68 | 6,184 |
| 2025-07-29 | 20,500.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,480.82 | 7,196 |
| 2025-07-28 | 20,800.00 | 20,950.00 | 20,200.00 | 20,250.00 | 19,939.26 | 10,693 |
| 2025-07-25 | 20,800.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,382.35 | 6,845 |
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.