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
2024-04-263,645.003,645.003,565.003,630.003,196.75304,051
2024-04-253,695.003,705.003,605.003,605.003,174.74311,085
2024-04-243,635.003,780.003,620.003,700.003,258.40823,518
2024-04-233,545.003,750.003,545.003,595.003,165.93883,439
2024-04-223,530.003,620.003,385.003,595.003,165.93884,731
2024-04-193,635.003,640.003,490.003,555.003,130.70751,836
2024-04-183,585.003,680.003,515.003,605.003,174.74736,436
2024-04-173,385.003,660.003,360.003,620.003,187.953,131,445
2024-04-163,310.003,460.003,290.003,365.002,963.38854,604
2024-04-153,300.003,345.003,240.003,320.002,923.75377,502
2024-04-123,335.003,465.003,330.003,360.002,958.98766,435
2024-04-113,220.003,355.003,185.003,320.002,923.75377,369
2024-04-093,170.003,275.003,120.003,275.002,884.12603,993
2024-04-083,300.003,300.003,105.003,170.002,791.65492,461
2024-04-053,250.003,320.003,190.003,295.002,901.73604,055
2024-04-043,360.003,470.003,260.003,300.002,906.141,077,035
2024-04-033,350.003,355.003,205.003,290.002,897.331,210,399
2024-04-023,160.003,600.003,155.003,380.002,976.596,885,914
2024-04-013,200.003,220.003,130.003,130.002,756.43819,844
2024-03-293,195.003,225.003,150.003,180.002,800.46466,534
2024-03-283,130.003,230.003,095.003,195.002,813.671,024,112
2024-03-273,030.003,130.003,005.003,115.002,743.22827,664
2024-03-262,980.003,040.002,950.003,040.002,677.17724,183
2024-03-253,010.003,010.002,955.002,970.002,615.52346,850
2024-03-222,995.003,015.002,925.002,995.002,637.54523,379
2024-03-212,900.003,000.002,890.002,995.002,637.541,137,736
2024-03-202,860.002,885.002,835.002,875.002,531.86226,258
2024-03-192,830.002,895.002,800.002,875.002,531.86310,427
2024-03-182,835.002,865.002,810.002,820.002,483.43224,247
2024-03-152,850.002,870.002,825.002,835.002,496.64247,190
2024-03-142,900.002,900.002,820.002,850.002,509.85295,110
2024-03-132,840.002,890.002,820.002,880.002,536.27251,063
2024-03-122,805.002,830.002,800.002,830.002,492.23136,172
2024-03-112,805.002,845.002,790.002,820.002,483.43132,720
2024-03-082,860.002,865.002,795.002,815.002,479.02219,144
2024-03-072,890.002,910.002,805.002,815.002,479.02397,421
2024-03-062,815.002,860.002,800.002,855.002,514.25185,851
2024-03-052,885.002,940.002,820.002,835.002,496.64351,890
2024-03-042,760.002,925.002,760.002,865.002,523.06849,072
2024-02-292,745.002,765.002,725.002,765.002,434.99213,738
2024-02-282,725.002,730.002,710.002,720.002,395.3696,308
2024-02-272,750.002,760.002,715.002,725.002,399.77193,475
2024-02-262,755.002,775.002,740.002,760.002,430.59136,781
2024-02-232,770.002,790.002,740.002,760.002,430.59128,079
2024-02-222,765.002,770.002,745.002,755.002,426.18153,599
2024-02-212,755.002,770.002,750.002,765.002,434.99120,216
2024-02-202,765.002,765.002,750.002,755.002,426.18109,170
2024-02-192,755.002,765.002,740.002,755.002,426.18110,232
2024-02-162,770.002,775.002,735.002,755.002,426.18125,289
2024-02-152,720.002,780.002,720.002,760.002,430.59245,296
2024-02-142,735.002,735.002,710.002,720.002,395.36129,464
2024-02-132,720.002,750.002,705.002,735.002,408.57132,990
2024-02-082,715.002,730.002,690.002,725.002,399.77153,433
2024-02-072,710.002,730.002,695.002,700.002,377.75125,826
2024-02-062,740.002,745.002,695.002,710.002,386.56135,524
2024-02-052,760.002,760.002,715.002,740.002,412.98139,493
2024-02-022,715.002,755.002,715.002,755.002,426.18125,653
2024-02-012,665.002,725.002,660.002,705.002,382.15189,024
2024-01-312,710.002,725.002,660.002,680.002,360.14171,693
2024-01-302,750.002,765.002,685.002,710.002,386.56282,293
← NewerPage 11 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.