Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	20,950.00	21,100.00	20,500.00	20,800.00	20,480.82	17,562
2025-07-23	21,550.00	21,850.00	20,800.00	20,900.00	20,579.28	13,561
2025-07-22	21,750.00	21,750.00	20,700.00	21,500.00	21,170.08	19,982
2025-07-21	21,400.00	21,650.00	21,250.00	21,600.00	21,268.54	7,956
2025-07-18	22,000.00	22,000.00	21,300.00	21,350.00	21,022.38	14,432
2025-07-17	21,750.00	21,950.00	21,500.00	21,950.00	21,613.17	8,279
2025-07-16	22,000.00	22,000.00	21,500.00	21,800.00	21,465.47	16,279
2025-07-15	22,750.00	22,750.00	21,450.00	21,800.00	21,465.47	44,235
2025-07-14	22,900.00	23,050.00	22,300.00	22,500.00	22,154.73	15,869
2025-07-11	23,400.00	23,500.00	22,950.00	23,000.00	22,647.06	10,201
2025-07-10	23,200.00	23,600.00	22,750.00	23,400.00	23,040.92	14,895
2025-07-09	22,000.00	23,200.00	21,800.00	23,200.00	22,843.99	24,119
2025-07-08	21,900.00	22,200.00	21,650.00	22,000.00	21,662.40	9,274
2025-07-07	22,200.00	22,200.00	21,700.00	21,900.00	21,563.94	6,970
2025-07-04	22,350.00	22,400.00	21,850.00	22,200.00	21,859.34	21,203
2025-07-03	21,800.00	22,150.00	21,450.00	22,050.00	21,711.64	16,332
2025-07-02	22,200.00	22,200.00	21,300.00	21,550.00	21,219.31	7,934
2025-07-01	21,350.00	22,250.00	21,300.00	22,050.00	21,711.64	15,734
2025-06-30	21,600.00	21,900.00	21,200.00	21,300.00	20,973.15	14,206
2025-06-27	22,450.00	22,450.00	21,600.00	21,650.00	21,317.77	10,518
2025-06-26	23,100.00	23,200.00	21,750.00	22,200.00	21,859.34	21,134
2025-06-25	22,750.00	23,150.00	22,450.00	22,900.00	22,548.59	11,993
2025-06-24	22,400.00	22,700.00	22,100.00	22,600.00	22,253.20	13,326
2025-06-23	22,400.00	22,600.00	21,650.00	21,900.00	21,563.94	25,266
2025-06-20	22,700.00	22,700.00	22,350.00	22,500.00	22,154.73	7,649
2025-06-19	22,350.00	23,050.00	22,100.00	22,500.00	22,154.73	12,284
2025-06-18	22,750.00	22,850.00	22,300.00	22,500.00	22,154.73	20,864
2025-06-17	22,700.00	22,900.00	22,050.00	22,600.00	22,253.20	17,983
2025-06-16	22,300.00	22,900.00	21,650.00	22,700.00	22,351.66	17,911
2025-06-13	23,200.00	23,550.00	21,800.00	22,300.00	21,957.80	62,868
2025-06-12	23,750.00	23,900.00	23,050.00	23,350.00	22,991.69	16,455
2025-06-11	24,400.00	24,400.00	23,550.00	23,750.00	23,385.55	16,019
2025-06-10	23,900.00	24,150.00	23,500.00	23,900.00	23,533.25	30,242
2025-06-09	23,550.00	24,600.00	23,250.00	23,650.00	23,287.08	34,681
2025-06-05	23,200.00	23,550.00	22,850.00	23,550.00	23,188.62	23,681
2025-06-04	21,400.00	23,750.00	21,350.00	23,500.00	23,139.39	89,105
2025-06-02	21,300.00	21,800.00	21,000.00	21,300.00	20,973.15	17,488
2025-05-30	20,550.00	21,450.00	20,500.00	21,250.00	20,923.91	17,034
2025-05-29	20,300.00	20,650.00	20,300.00	20,500.00	20,185.42	48,663
2025-05-28	20,250.00	20,600.00	20,250.00	20,400.00	20,086.96	11,497
2025-05-27	20,350.00	20,800.00	20,000.00	20,250.00	19,939.26	15,588
2025-05-26	20,500.00	20,900.00	20,050.00	20,350.00	20,037.72	17,785
2025-05-23	20,100.00	20,900.00	20,000.00	20,500.00	20,185.42	7,686
2025-05-22	20,800.00	20,800.00	20,000.00	20,000.00	19,693.09	15,658
2025-05-21	20,800.00	20,950.00	20,500.00	20,800.00	20,480.82	10,114
2025-05-20	20,500.00	20,850.00	20,350.00	20,600.00	20,283.89	6,098
2025-05-19	20,800.00	20,800.00	20,350.00	20,500.00	20,185.42	13,948
2025-05-16	21,600.00	21,850.00	20,400.00	20,800.00	20,480.82	33,960
2025-05-15	22,450.00	22,450.00	21,600.00	21,600.00	21,268.54	19,847
2025-05-14	22,150.00	22,450.00	22,000.00	22,300.00	21,957.80	23,981
2025-05-13	22,200.00	22,250.00	21,700.00	22,150.00	21,810.10	23,322
2025-05-12	20,700.00	22,200.00	20,450.00	22,100.00	21,760.87	50,976
2025-05-09	20,550.00	20,700.00	19,990.00	20,700.00	20,382.35	16,654
2025-05-08	20,600.00	20,600.00	20,250.00	20,500.00	20,185.42	6,237
2025-05-07	20,550.00	20,600.00	20,200.00	20,250.00	19,939.26	6,443
2025-05-02	21,000.00	21,050.00	20,550.00	20,650.00	20,333.12	6,299
2025-04-30	21,200.00	21,200.00	20,650.00	21,050.00	20,726.98	13,160
2025-04-29	20,550.00	21,100.00	20,500.00	20,900.00	20,579.28	7,960
2025-04-28	21,250.00	21,600.00	20,500.00	20,500.00	20,185.42	19,723
2025-04-25	20,250.00	21,650.00	20,250.00	21,250.00	20,923.91	59,680

← NewerPage 6 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.