Sammok S-Form Co.Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	20,100.00	20,250.00	19,810.00	20,050.00	19,742.33	10,178
2025-01-22	19,880.00	20,500.00	19,880.00	20,000.00	19,693.09	8,165
2025-01-21	20,400.00	20,500.00	20,000.00	20,000.00	19,693.09	8,543
2025-01-20	20,400.00	20,700.00	20,150.00	20,350.00	20,037.72	3,331
2025-01-17	20,150.00	20,650.00	20,050.00	20,400.00	20,086.96	8,236
2025-01-16	20,400.00	20,400.00	20,100.00	20,350.00	20,037.72	3,830
2025-01-15	20,300.00	20,550.00	19,860.00	20,100.00	19,791.56	7,399
2025-01-14	20,300.00	20,450.00	20,100.00	20,400.00	20,086.96	5,072
2025-01-13	20,450.00	20,450.00	19,980.00	20,300.00	19,988.49	6,771
2025-01-10	20,350.00	20,450.00	19,900.00	19,900.00	19,594.63	10,756
2025-01-09	20,200.00	20,850.00	19,850.00	20,350.00	20,037.72	13,897
2025-01-08	20,450.00	20,700.00	20,200.00	20,350.00	20,037.72	8,933
2025-01-07	20,500.00	20,700.00	20,500.00	20,650.00	20,333.12	2,660
2025-01-06	21,150.00	21,150.00	20,500.00	20,700.00	20,382.35	9,205
2025-01-03	20,550.00	21,100.00	20,550.00	20,900.00	20,579.28	3,353
2025-01-02	20,700.00	21,150.00	20,200.00	20,650.00	20,333.12	8,550
2024-12-30	21,000.00	21,500.00	20,800.00	21,000.00	20,677.75	6,279
2024-12-27	21,100.00	21,100.00	20,550.00	21,000.00	20,677.75	10,043
2024-12-26	21,700.00	21,750.00	20,900.00	21,100.00	20,579.28	18,430
2024-12-24	21,300.00	22,100.00	20,800.00	21,750.00	21,213.24	18,016
2024-12-23	21,400.00	21,450.00	21,100.00	21,100.00	20,579.28	4,123
2024-12-20	21,600.00	21,700.00	20,800.00	21,200.00	20,676.82	452,940
2024-12-19	21,400.00	21,600.00	21,050.00	21,350.00	20,823.11	7,583
2024-12-18	21,350.00	22,000.00	21,250.00	21,850.00	21,310.78	11,089
2024-12-17	21,600.00	21,950.00	21,100.00	21,350.00	20,823.11	14,491
2024-12-16	22,200.00	22,200.00	21,550.00	21,900.00	21,359.54	25,454
2024-12-13	21,750.00	22,100.00	21,350.00	21,850.00	21,310.78	20,322
2024-12-12	21,200.00	21,600.00	20,900.00	21,450.00	20,920.65	29,652
2024-12-11	20,350.00	20,950.00	20,050.00	20,900.00	20,384.22	19,015
2024-12-10	19,970.00	20,400.00	19,550.00	20,350.00	19,847.79	12,708
2024-12-09	20,700.00	20,700.00	19,360.00	19,460.00	18,979.76	35,360
2024-12-06	21,050.00	21,700.00	20,100.00	20,700.00	20,189.16	27,536
2024-12-05	20,200.00	21,250.00	19,860.00	20,750.00	20,237.92	36,900
2024-12-04	20,450.00	20,800.00	20,000.00	20,100.00	19,603.96	22,293
2024-12-03	20,200.00	21,000.00	20,200.00	20,950.00	20,432.99	9,556
2024-12-02	20,500.00	20,650.00	20,000.00	20,650.00	20,140.39	12,094
2024-11-29	20,900.00	21,200.00	20,150.00	20,350.00	19,847.79	12,519
2024-11-28	21,600.00	21,600.00	20,500.00	20,850.00	20,335.45	5,869
2024-11-27	21,000.00	21,000.00	20,350.00	20,650.00	20,140.39	15,668
2024-11-26	20,950.00	20,950.00	20,150.00	20,800.00	20,286.69	10,917
2024-11-25	20,250.00	20,700.00	20,250.00	20,600.00	20,091.62	5,767
2024-11-22	20,550.00	20,650.00	20,200.00	20,200.00	19,701.49	6,091
2024-11-21	20,750.00	20,750.00	19,960.00	20,100.00	19,603.96	8,655
2024-11-20	20,000.00	20,600.00	19,950.00	20,450.00	19,945.32	12,839
2024-11-19	21,250.00	21,350.00	19,820.00	19,820.00	19,330.87	16,996
2024-11-18	20,450.00	21,050.00	20,250.00	20,750.00	20,237.92	10,588
2024-11-15	19,900.00	20,800.00	19,600.00	20,650.00	20,140.39	26,934
2024-11-14	20,050.00	20,650.00	19,850.00	20,150.00	19,652.73	13,562
2024-11-13	20,850.00	21,400.00	20,000.00	20,250.00	19,750.26	19,846
2024-11-12	21,650.00	21,750.00	20,900.00	21,050.00	20,530.52	8,727
2024-11-11	21,800.00	22,150.00	21,150.00	21,300.00	20,774.35	14,874
2024-11-08	21,750.00	22,300.00	21,600.00	21,750.00	21,213.24	6,792
2024-11-07	22,400.00	22,400.00	21,400.00	21,600.00	21,066.94	6,816
2024-11-06	22,400.00	22,400.00	21,600.00	22,200.00	21,652.14	10,096
2024-11-05	22,000.00	22,300.00	21,750.00	22,150.00	21,603.37	7,584
2024-11-04	21,200.00	22,050.00	21,000.00	22,000.00	21,457.07	12,043
2024-11-01	21,850.00	21,850.00	20,850.00	20,900.00	20,384.22	17,762
2024-10-31	21,600.00	22,000.00	21,250.00	21,600.00	21,066.94	12,171
2024-10-30	21,900.00	22,000.00	21,500.00	21,600.00	21,066.94	8,021
2024-10-29	21,650.00	21,900.00	21,250.00	21,850.00	21,310.78	12,290

← NewerPage 8 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.