Sammok S-Form Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 22,400.00 | 22,400.00 | 21,500.00 | 21,650.00 | 21,115.71 | 26,374 |
| 2024-10-25 | 22,500.00 | 22,650.00 | 21,500.00 | 22,100.00 | 21,554.61 | 36,749 |
| 2024-10-24 | 23,650.00 | 23,750.00 | 22,300.00 | 22,400.00 | 21,847.20 | 28,977 |
| 2024-10-23 | 23,100.00 | 23,650.00 | 22,900.00 | 23,650.00 | 23,066.35 | 17,127 |
| 2024-10-22 | 23,800.00 | 23,800.00 | 22,650.00 | 22,900.00 | 22,334.86 | 40,507 |
| 2024-10-21 | 24,400.00 | 24,700.00 | 23,400.00 | 23,600.00 | 23,017.59 | 35,422 |
| 2024-10-18 | 25,550.00 | 25,550.00 | 23,900.00 | 24,400.00 | 23,797.84 | 26,537 |
| 2024-10-17 | 25,050.00 | 25,700.00 | 24,500.00 | 25,300.00 | 24,675.63 | 25,387 |
| 2024-10-16 | 25,200.00 | 25,600.00 | 25,000.00 | 25,250.00 | 24,626.87 | 30,030 |
| 2024-10-15 | 24,600.00 | 25,400.00 | 24,600.00 | 25,100.00 | 24,480.57 | 32,205 |
| 2024-10-14 | 24,950.00 | 25,050.00 | 24,350.00 | 24,500.00 | 23,895.38 | 26,120 |
| 2024-10-11 | 25,400.00 | 25,500.00 | 24,600.00 | 25,000.00 | 24,383.04 | 39,189 |
| 2024-10-10 | 25,700.00 | 26,200.00 | 25,300.00 | 25,500.00 | 24,870.70 | 33,203 |
| 2024-10-08 | 26,400.00 | 26,950.00 | 25,650.00 | 25,700.00 | 25,065.76 | 43,145 |
| 2024-10-07 | 28,700.00 | 28,950.00 | 26,150.00 | 26,500.00 | 25,846.02 | 104,837 |
| 2024-10-04 | 27,600.00 | 28,700.00 | 27,600.00 | 28,650.00 | 27,942.96 | 64,224 |
| 2024-10-02 | 27,600.00 | 28,000.00 | 26,800.00 | 27,850.00 | 27,162.70 | 45,025 |
| 2024-09-30 | 26,650.00 | 28,300.00 | 26,550.00 | 27,700.00 | 27,016.41 | 145,941 |
| 2024-09-27 | 25,900.00 | 26,350.00 | 25,350.00 | 26,300.00 | 25,650.96 | 55,975 |
| 2024-09-26 | 23,550.00 | 25,900.00 | 23,500.00 | 25,600.00 | 24,968.23 | 79,985 |
| 2024-09-25 | 24,450.00 | 24,500.00 | 23,650.00 | 23,950.00 | 23,358.95 | 26,864 |
| 2024-09-24 | 23,950.00 | 24,200.00 | 23,350.00 | 24,100.00 | 23,505.25 | 39,058 |
| 2024-09-23 | 23,250.00 | 23,850.00 | 22,850.00 | 23,800.00 | 23,212.65 | 68,735 |
| 2024-09-20 | 22,700.00 | 23,300.00 | 22,450.00 | 22,800.00 | 22,237.33 | 35,574 |
| 2024-09-19 | 21,050.00 | 23,250.00 | 20,850.00 | 22,600.00 | 22,042.27 | 153,632 |
| 2024-09-13 | 21,850.00 | 21,900.00 | 20,950.00 | 21,150.00 | 20,628.05 | 52,825 |
| 2024-09-12 | 19,350.00 | 22,300.00 | 19,350.00 | 21,950.00 | 21,408.31 | 224,030 |
| 2024-09-11 | 18,820.00 | 19,730.00 | 18,820.00 | 19,450.00 | 18,970.00 | 21,436 |
| 2024-09-10 | 19,400.00 | 19,400.00 | 18,800.00 | 18,800.00 | 18,336.04 | 15,824 |
| 2024-09-09 | 18,550.00 | 19,400.00 | 18,550.00 | 19,400.00 | 18,921.24 | 9,388 |
| 2024-09-06 | 18,900.00 | 19,170.00 | 18,690.00 | 18,900.00 | 18,433.58 | 21,145 |
| 2024-09-05 | 18,980.00 | 19,300.00 | 18,920.00 | 19,000.00 | 18,531.11 | 24,733 |
| 2024-09-04 | 19,300.00 | 19,600.00 | 18,950.00 | 19,000.00 | 18,531.11 | 29,228 |
| 2024-09-03 | 20,300.00 | 20,300.00 | 19,650.00 | 19,800.00 | 19,311.37 | 22,975 |
| 2024-09-02 | 19,800.00 | 20,250.00 | 19,400.00 | 20,250.00 | 19,750.26 | 24,053 |
| 2024-08-30 | 19,950.00 | 20,200.00 | 19,360.00 | 19,750.00 | 19,262.60 | 39,766 |
| 2024-08-29 | 20,500.00 | 20,500.00 | 19,810.00 | 20,150.00 | 19,652.73 | 24,752 |
| 2024-08-28 | 21,000.00 | 21,150.00 | 20,200.00 | 20,300.00 | 19,799.03 | 25,139 |
| 2024-08-27 | 21,700.00 | 21,800.00 | 20,900.00 | 21,050.00 | 20,530.52 | 41,989 |
| 2024-08-26 | 21,850.00 | 21,950.00 | 21,100.00 | 21,700.00 | 21,164.48 | 50,745 |
| 2024-08-23 | 20,100.00 | 21,750.00 | 20,100.00 | 21,300.00 | 20,774.35 | 51,398 |
| 2024-08-22 | 21,900.00 | 21,900.00 | 20,550.00 | 20,550.00 | 20,042.86 | 67,237 |
| 2024-08-21 | 20,200.00 | 21,900.00 | 19,900.00 | 21,650.00 | 21,115.71 | 118,816 |
| 2024-08-20 | 19,400.00 | 20,200.00 | 19,350.00 | 20,200.00 | 19,701.49 | 779,212 |
| 2024-08-19 | 19,400.00 | 19,690.00 | 19,170.00 | 19,300.00 | 18,823.71 | 35,804 |
| 2024-08-16 | 19,900.00 | 19,900.00 | 19,090.00 | 19,390.00 | 18,911.48 | 51,321 |
| 2024-08-14 | 20,900.00 | 20,900.00 | 20,000.00 | 20,000.00 | 19,506.43 | 20,969 |
| 2024-08-13 | 20,350.00 | 20,600.00 | 19,280.00 | 20,550.00 | 20,042.86 | 21,844 |
| 2024-08-12 | 20,000.00 | 20,700.00 | 20,000.00 | 20,350.00 | 19,847.79 | 21,556 |
| 2024-08-09 | 19,750.00 | 20,200.00 | 19,510.00 | 19,950.00 | 19,457.66 | 25,637 |
| 2024-08-08 | 19,070.00 | 19,570.00 | 18,870.00 | 19,400.00 | 18,921.24 | 30,997 |
| 2024-08-07 | 18,000.00 | 19,070.00 | 18,000.00 | 19,070.00 | 18,599.38 | 26,567 |
| 2024-08-06 | 17,300.00 | 18,450.00 | 17,150.00 | 18,130.00 | 17,682.58 | 35,338 |
| 2024-08-05 | 19,260.00 | 19,260.00 | 17,060.00 | 17,150.00 | 16,726.76 | 63,274 |
| 2024-08-02 | 20,700.00 | 20,700.00 | 19,260.00 | 19,360.00 | 18,882.22 | 64,477 |
| 2024-08-01 | 21,000.00 | 21,550.00 | 20,700.00 | 20,950.00 | 20,432.99 | 56,298 |
| 2024-07-31 | 20,050.00 | 21,050.00 | 19,800.00 | 21,000.00 | 20,481.75 | 95,232 |
| 2024-07-30 | 19,800.00 | 20,100.00 | 19,510.00 | 20,050.00 | 19,555.20 | 20,817 |
| 2024-07-29 | 19,980.00 | 19,980.00 | 19,450.00 | 19,800.00 | 19,311.37 | 12,395 |
| 2024-07-26 | 19,120.00 | 19,900.00 | 19,120.00 | 19,650.00 | 19,165.07 | 18,626 |
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.