SAMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 7,100.00 | 7,290.00 | 7,060.00 | 7,230.00 | 7,230.00 | 418,279 |
| 2026-10-16 | 7,280.00 | 7,520.00 | 7,230.00 | 7,380.00 | 7,380.00 | 291,826 |
| 2026-10-15 | 7,490.00 | 7,530.00 | 7,110.00 | 7,210.00 | 7,210.00 | 763,394 |
| 2026-10-14 | 7,930.00 | 8,200.00 | 7,730.00 | 7,840.00 | 7,840.00 | 358,530 |
| 2026-10-13 | 8,090.00 | 8,090.00 | 7,730.00 | 7,910.00 | 7,910.00 | 635,019 |
| 2026-10-12 | 8,460.00 | 8,570.00 | 8,190.00 | 8,210.00 | 8,210.00 | 462,088 |
| 2026-10-08 | 8,610.00 | 8,670.00 | 8,410.00 | 8,570.00 | 8,570.00 | 272,312 |
| 2026-10-07 | 8,890.00 | 8,890.00 | 8,500.00 | 8,600.00 | 8,600.00 | 366,228 |
| 2026-10-06 | 8,980.00 | 9,010.00 | 8,810.00 | 8,840.00 | 8,840.00 | 376,401 |
| 2026-10-02 | 8,810.00 | 9,000.00 | 8,720.00 | 8,850.00 | 8,850.00 | 445,284 |
| 2026-10-01 | 8,330.00 | 8,820.00 | 8,270.00 | 8,810.00 | 8,810.00 | 529,973 |
| 2026-09-30 | 8,450.00 | 8,610.00 | 8,260.00 | 8,330.00 | 8,330.00 | 335,268 |
| 2026-09-29 | 8,280.00 | 8,520.00 | 8,250.00 | 8,400.00 | 8,400.00 | 305,354 |
| 2026-09-28 | 8,270.00 | 8,700.00 | 8,230.00 | 8,400.00 | 8,400.00 | 521,831 |
| 2026-09-23 | 8,350.00 | 8,400.00 | 8,090.00 | 8,240.00 | 8,240.00 | 369,207 |
| 2026-09-22 | 8,400.00 | 8,530.00 | 8,170.00 | 8,250.00 | 8,250.00 | 575,845 |
| 2026-09-21 | 8,420.00 | 8,420.00 | 8,180.00 | 8,290.00 | 8,290.00 | 347,745 |
| 2026-09-18 | 8,350.00 | 8,490.00 | 8,250.00 | 8,350.00 | 8,350.00 | 430,445 |
| 2026-09-17 | 8,080.00 | 8,090.00 | 7,940.00 | 8,050.00 | 8,050.00 | 518,054 |
| 2026-09-16 | 7,880.00 | 7,920.00 | 7,770.00 | 7,920.00 | 7,920.00 | 168,534 |
| 2026-09-15 | 7,860.00 | 8,010.00 | 7,750.00 | 7,810.00 | 7,810.00 | 190,568 |
| 2026-09-14 | 8,050.00 | 8,050.00 | 7,870.00 | 7,880.00 | 7,880.00 | 277,941 |
| 2026-09-11 | 7,950.00 | 8,130.00 | 7,910.00 | 8,120.00 | 8,120.00 | 240,248 |
| 2026-09-10 | 8,060.00 | 8,130.00 | 7,900.00 | 8,120.00 | 8,120.00 | 335,116 |
| 2026-09-09 | 7,920.00 | 8,130.00 | 7,920.00 | 8,050.00 | 8,050.00 | 300,759 |
| 2026-09-08 | 8,080.00 | 8,100.00 | 7,880.00 | 7,910.00 | 7,910.00 | 516,230 |
| 2026-09-07 | 8,150.00 | 8,170.00 | 7,950.00 | 8,040.00 | 8,040.00 | 551,720 |
| 2026-09-04 | 7,740.00 | 8,010.00 | 7,730.00 | 7,970.00 | 7,970.00 | 275,085 |
| 2026-09-03 | 7,930.00 | 7,990.00 | 7,540.00 | 7,720.00 | 7,720.00 | 579,668 |
| 2026-09-02 | 7,990.00 | 8,060.00 | 7,830.00 | 7,890.00 | 7,890.00 | 316,772 |
| 2026-09-01 | 8,100.00 | 8,150.00 | 7,870.00 | 8,100.00 | 8,100.00 | 424,532 |
| 2026-08-31 | 8,070.00 | 8,150.00 | 7,820.00 | 8,100.00 | 8,100.00 | 352,301 |
| 2026-08-28 | 7,980.00 | 8,260.00 | 7,980.00 | 8,150.00 | 8,150.00 | 381,964 |
| 2026-08-27 | 8,270.00 | 8,380.00 | 7,980.00 | 8,060.00 | 8,060.00 | 379,998 |
| 2026-08-26 | 8,110.00 | 8,140.00 | 7,940.00 | 8,140.00 | 8,140.00 | 217,153 |
| 2026-08-25 | 7,660.00 | 8,120.00 | 7,490.00 | 8,110.00 | 8,110.00 | 221,306 |
| 2026-08-24 | 7,880.00 | 7,920.00 | 7,640.00 | 7,790.00 | 7,790.00 | 307,432 |
| 2026-08-21 | 7,990.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | 395,025 |
| 2026-08-20 | 7,900.00 | 8,140.00 | 7,740.00 | 8,140.00 | 8,140.00 | 509,713 |
| 2026-08-19 | 7,690.00 | 8,050.00 | 7,500.00 | 7,680.00 | 7,680.00 | 948,115 |
| 2026-08-18 | 8,450.00 | 8,730.00 | 7,900.00 | 8,100.00 | 8,100.00 | 2,738,212 |
| 2026-08-14 | 9,830.00 | 10,410.00 | 9,500.00 | 9,900.00 | 9,900.00 | 1,518,563 |
| 2026-08-13 | 12,000.00 | 12,020.00 | 9,140.00 | 9,690.00 | 9,690.00 | 2,121,218 |
| 2026-08-12 | 11,100.00 | 11,900.00 | 10,840.00 | 11,740.00 | 11,740.00 | 1,085,245 |
| 2026-08-11 | 10,830.00 | 11,120.00 | 10,670.00 | 10,960.00 | 10,960.00 | 660,502 |
| 2026-08-10 | 10,270.00 | 11,270.00 | 10,150.00 | 11,110.00 | 11,110.00 | 1,324,858 |
| 2026-08-07 | 10,100.00 | 10,350.00 | 9,740.00 | 10,020.00 | 10,020.00 | 629,086 |
| 2026-08-06 | 9,790.00 | 10,190.00 | 9,450.00 | 10,060.00 | 10,060.00 | 914,913 |
| 2026-08-05 | 9,400.00 | 10,160.00 | 9,190.00 | 10,070.00 | 10,070.00 | 1,066,062 |
| 2026-08-04 | 8,900.00 | 9,090.00 | 8,600.00 | 8,930.00 | 8,930.00 | 679,742 |
| 2026-08-03 | 8,680.00 | 9,130.00 | 8,600.00 | 8,810.00 | 8,810.00 | 592,615 |
| 2026-07-31 | 8,450.00 | 9,060.00 | 8,100.00 | 9,010.00 | 9,010.00 | 1,538,190 |
| 2026-07-30 | 7,750.00 | 8,180.00 | 7,460.00 | 7,550.00 | 7,550.00 | 1,196,867 |
| 2026-07-29 | 9,000.00 | 9,270.00 | 7,280.00 | 7,980.00 | 7,980.00 | 2,079,828 |
| 2026-07-28 | 9,650.00 | 9,650.00 | 8,900.00 | 8,920.00 | 8,920.00 | 1,191,410 |
| 2026-07-27 | 10,130.00 | 10,280.00 | 9,370.00 | 10,130.00 | 10,130.00 | 601,825 |
| 2026-07-24 | 10,800.00 | 10,800.00 | 10,000.00 | 10,000.00 | 10,000.00 | 715,203 |
| 2026-07-23 | 10,600.00 | 10,950.00 | 10,420.00 | 10,940.00 | 10,940.00 | 575,957 |
| 2026-07-22 | 10,990.00 | 11,090.00 | 10,500.00 | 10,500.00 | 10,500.00 | 534,309 |
| 2026-07-21 | 10,170.00 | 10,590.00 | 10,100.00 | 10,500.00 | 10,500.00 | 494,546 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 230.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 230.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 140.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.