Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	20,400.00	20,500.00	20,200.00	20,200.00	19,890.03	5,900
2025-04-23	20,250.00	20,500.00	20,100.00	20,450.00	20,136.19	8,977
2025-04-22	20,000.00	20,250.00	20,000.00	20,050.00	19,742.33	9,654
2025-04-21	20,250.00	20,350.00	20,050.00	20,150.00	19,840.79	5,502
2025-04-18	20,150.00	20,250.00	19,920.00	20,250.00	19,939.26	12,636
2025-04-17	19,940.00	20,250.00	19,940.00	20,150.00	19,840.79	11,281
2025-04-16	20,350.00	20,350.00	19,910.00	19,930.00	19,624.17	9,759
2025-04-15	20,250.00	20,400.00	20,150.00	20,300.00	19,988.49	4,921
2025-04-14	20,200.00	20,400.00	19,700.00	20,200.00	19,890.03	15,346
2025-04-11	19,850.00	20,400.00	19,650.00	20,350.00	20,037.72	20,205
2025-04-10	19,500.00	20,150.00	19,500.00	19,800.00	19,496.16	18,947
2025-04-09	19,350.00	19,510.00	19,000.00	19,220.00	18,925.06	11,399
2025-04-08	19,210.00	19,580.00	18,940.00	19,360.00	19,062.92	15,246
2025-04-07	19,650.00	19,650.00	18,890.00	18,930.00	18,639.51	18,890
2025-04-04	19,750.00	19,870.00	19,530.00	19,650.00	19,348.47	10,296
2025-04-03	19,850.00	19,900.00	19,410.00	19,750.00	19,446.93	9,215
2025-04-02	19,670.00	20,000.00	19,670.00	19,750.00	19,446.93	9,393
2025-04-01	19,700.00	19,990.00	19,680.00	19,780.00	19,476.47	13,212
2025-03-31	20,100.00	20,250.00	19,490.00	19,650.00	19,348.47	20,143
2025-03-28	20,700.00	20,700.00	20,050.00	20,100.00	19,791.56	20,185
2025-03-27	20,050.00	20,750.00	20,050.00	20,750.00	20,431.59	20,617
2025-03-26	20,000.00	20,250.00	19,990.00	20,000.00	19,693.09	7,898
2025-03-25	19,820.00	20,150.00	19,820.00	20,000.00	19,693.09	9,682
2025-03-24	20,050.00	20,100.00	19,840.00	19,910.00	19,604.48	7,764
2025-03-21	20,050.00	20,250.00	19,860.00	19,980.00	19,673.40	9,538
2025-03-20	20,100.00	20,350.00	20,000.00	20,150.00	19,840.79	9,572
2025-03-19	20,100.00	20,350.00	19,840.00	20,300.00	19,988.49	13,601
2025-03-18	20,250.00	20,350.00	19,980.00	20,000.00	19,693.09	8,647
2025-03-17	20,400.00	20,400.00	20,100.00	20,150.00	19,840.79	6,155
2025-03-14	19,870.00	20,350.00	19,870.00	20,200.00	19,890.03	10,711
2025-03-13	19,850.00	20,250.00	19,850.00	20,000.00	19,693.09	8,040
2025-03-12	20,500.00	20,800.00	19,850.00	19,900.00	19,594.63	15,958
2025-03-11	20,200.00	20,500.00	20,050.00	20,400.00	20,086.96	11,133
2025-03-10	20,450.00	20,700.00	20,200.00	20,350.00	20,037.72	9,533
2025-03-07	20,450.00	20,600.00	20,250.00	20,400.00	20,086.96	9,043
2025-03-06	20,300.00	20,400.00	20,000.00	20,200.00	19,890.03	9,797
2025-03-05	20,250.00	20,300.00	20,050.00	20,100.00	19,791.56	7,440
2025-03-04	20,300.00	20,300.00	19,930.00	20,100.00	19,791.56	6,760
2025-02-28	20,450.00	20,500.00	19,980.00	20,100.00	19,791.56	8,972
2025-02-27	20,500.00	20,700.00	20,250.00	20,450.00	20,136.19	8,521
2025-02-26	20,300.00	20,750.00	20,000.00	20,500.00	20,185.42	11,809
2025-02-25	20,700.00	21,000.00	20,450.00	20,500.00	20,185.42	10,954
2025-02-24	20,200.00	20,650.00	20,150.00	20,650.00	20,333.12	12,287
2025-02-21	20,500.00	20,600.00	20,200.00	20,300.00	19,988.49	9,612
2025-02-20	20,350.00	20,550.00	20,250.00	20,500.00	20,185.42	9,618
2025-02-19	20,600.00	20,650.00	20,250.00	20,350.00	20,037.72	4,787
2025-02-18	20,350.00	20,650.00	20,200.00	20,350.00	20,037.72	11,190
2025-02-17	20,800.00	20,800.00	20,300.00	20,350.00	20,037.72	12,543
2025-02-14	20,350.00	20,800.00	20,300.00	20,600.00	20,283.89	12,162
2025-02-13	20,350.00	20,800.00	20,050.00	20,250.00	19,939.26	25,299
2025-02-12	20,800.00	20,800.00	19,890.00	19,970.00	19,663.56	17,092
2025-02-11	21,000.00	21,000.00	20,150.00	20,500.00	20,185.42	11,773
2025-02-10	20,250.00	20,950.00	20,050.00	20,750.00	20,431.59	17,119
2025-02-07	19,500.00	20,300.00	19,270.00	20,050.00	19,742.33	18,624
2025-02-06	19,190.00	19,440.00	18,900.00	19,270.00	18,974.30	12,254
2025-02-05	19,200.00	19,210.00	18,810.00	18,970.00	18,678.90	19,861
2025-02-04	19,390.00	19,450.00	18,840.00	19,010.00	18,718.29	22,773
2025-02-03	19,950.00	20,000.00	19,090.00	19,200.00	18,905.37	14,264
2025-01-31	20,100.00	20,250.00	19,860.00	19,960.00	19,653.71	9,157
2025-01-24	20,000.00	20,350.00	19,940.00	20,100.00	19,791.56	5,197

← NewerPage 7 of 21 · 1,227 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.