Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,350.003,355.003,310.003,345.002,945.77105,737
2024-07-243,340.003,415.003,340.003,370.002,967.78137,608
2024-07-233,370.003,420.003,370.003,375.002,972.19111,673
2024-07-223,415.003,415.003,330.003,370.002,967.78209,675
2024-07-193,380.003,435.003,360.003,420.003,011.82155,607
2024-07-183,400.003,410.003,330.003,400.002,994.20385,964
2024-07-173,560.003,580.003,470.003,470.003,055.85186,288
2024-07-163,595.003,625.003,530.003,560.003,135.11144,832
2024-07-153,445.003,600.003,435.003,595.003,165.93241,829
2024-07-123,530.003,530.003,440.003,445.003,033.83242,626
2024-07-113,580.003,630.003,535.003,545.003,121.90225,595
2024-07-103,600.003,610.003,540.003,580.003,152.72351,620
2024-07-093,470.003,610.003,410.003,600.003,170.33475,946
2024-07-083,425.003,520.003,410.003,465.003,051.44215,795
2024-07-053,450.003,475.003,400.003,425.003,016.22300,362
2024-07-043,295.003,450.003,295.003,430.003,020.62229,940
2024-07-033,345.003,350.003,260.003,310.002,914.94208,829
2024-07-023,360.003,370.003,300.003,345.002,945.77145,710
2024-07-013,315.003,375.003,290.003,360.002,958.98145,744
2024-06-283,310.003,335.003,290.003,315.002,919.3584,303
2024-06-273,350.003,350.003,300.003,310.002,914.94131,218
2024-06-263,340.003,350.003,315.003,350.002,950.1776,293
2024-06-253,305.003,360.003,280.003,340.002,941.36135,579
2024-06-243,410.003,420.003,300.003,325.002,928.15119,254
2024-06-213,485.003,500.003,390.003,390.002,985.40309,823
2024-06-203,495.003,555.003,485.003,500.003,082.27260,457
2024-06-193,445.003,510.003,390.003,505.003,086.67469,014
2024-06-183,350.003,450.003,315.003,440.003,029.43366,388
2024-06-173,270.003,350.003,265.003,310.002,914.94170,675
2024-06-143,255.003,285.003,230.003,270.002,879.72135,995
2024-06-133,285.003,295.003,215.003,255.002,866.51236,089
2024-06-123,250.003,315.003,235.003,260.002,870.91278,602
2024-06-113,365.003,370.003,255.003,260.002,870.91303,529
2024-06-103,370.003,380.003,335.003,365.002,963.3894,503
2024-06-073,425.003,455.003,360.003,370.002,967.78314,416
2024-06-053,430.003,505.003,405.003,405.002,998.61232,269
2024-06-043,405.003,490.003,370.003,415.003,007.41204,752
2024-06-033,385.003,425.003,295.003,405.002,998.61261,175
2024-05-313,320.003,420.003,320.003,375.002,972.19139,151
2024-05-303,330.003,360.003,295.003,335.002,936.96147,459
2024-05-293,390.003,395.003,320.003,330.002,932.56195,722
2024-05-283,365.003,400.003,355.003,380.002,976.59175,515
2024-05-273,370.003,420.003,305.003,380.002,976.59477,814
2024-05-243,370.003,410.003,355.003,370.002,967.78189,084
2024-05-233,435.003,450.003,365.003,400.002,994.20293,665
2024-05-223,510.003,515.003,400.003,430.003,020.62428,596
2024-05-213,560.003,625.003,430.003,495.003,077.86882,613
2024-05-203,690.003,705.003,455.003,585.003,157.12917,290
2024-05-173,685.003,810.003,665.003,705.003,262.80496,946
2024-05-163,680.003,780.003,620.003,645.003,209.96523,174
2024-05-143,695.003,730.003,570.003,640.003,205.56486,313
2024-05-133,760.003,790.003,660.003,730.003,284.82321,548
2024-05-103,845.003,860.003,755.003,790.003,337.66312,411
2024-05-093,875.003,880.003,805.003,835.003,377.28283,667
2024-05-083,835.003,900.003,740.003,880.003,416.91536,419
2024-05-073,690.003,855.003,690.003,840.003,381.69704,332
2024-05-033,655.003,760.003,620.003,680.003,240.78328,246
2024-05-023,630.003,680.003,600.003,650.003,214.36240,232
2024-04-303,525.003,705.003,525.003,680.003,240.78581,872
2024-04-293,630.003,635.003,520.003,535.003,113.09331,855
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29230.0000 KRW
2024-12-27200.0000 KRW
2023-12-27200.0000 KRW
2022-12-28230.0000 KRW
2021-12-29200.0000 KRW
2020-12-29150.0000 KRW
2019-12-27140.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.