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
2024-01-292,790.002,800.002,735.002,745.002,417.38241,058
2024-01-262,795.002,815.002,765.002,790.002,457.01185,471
2024-01-252,815.002,825.002,775.002,790.002,457.01173,015
2024-01-242,870.002,870.002,795.002,810.002,474.62236,170
2024-01-232,765.002,880.002,765.002,850.002,509.85453,298
2024-01-222,740.002,800.002,740.002,795.002,461.41241,483
2024-01-192,690.002,735.002,685.002,725.002,399.77135,008
2024-01-182,675.002,710.002,665.002,675.002,355.7393,698
2024-01-172,720.002,750.002,675.002,675.002,355.73219,685
2024-01-162,750.002,775.002,725.002,750.002,421.78110,428
2024-01-152,775.002,805.002,750.002,770.002,439.39168,661
2024-01-122,755.002,765.002,725.002,765.002,434.99159,946
2024-01-112,755.002,770.002,730.002,755.002,426.1896,598
2024-01-102,810.002,810.002,735.002,740.002,412.98220,013
2024-01-092,780.002,820.002,765.002,795.002,461.41181,775
2024-01-082,785.002,810.002,755.002,760.002,430.59152,608
2024-01-052,780.002,805.002,745.002,780.002,448.20194,538
2024-01-042,790.002,820.002,760.002,775.002,443.80191,389
2024-01-032,850.002,850.002,790.002,795.002,461.41215,994
2024-01-022,745.002,865.002,730.002,860.002,518.65425,042
2023-12-282,780.002,780.002,735.002,745.002,417.38315,305
2023-12-272,785.002,790.002,750.002,780.002,448.20551,281
2023-12-262,920.002,940.002,870.002,880.002,360.14628,992
2023-12-222,910.002,930.002,900.002,920.002,392.92326,416
2023-12-212,875.002,905.002,860.002,890.002,368.33194,022
2023-12-202,895.002,925.002,890.002,900.002,376.53204,064
2023-12-192,920.002,920.002,890.002,895.002,372.43186,622
2023-12-182,940.002,945.002,910.002,925.002,397.01146,540
2023-12-152,915.002,945.002,910.002,925.002,397.01248,100
2023-12-142,950.002,950.002,910.002,910.002,384.72246,333
2023-12-132,945.002,950.002,905.002,915.002,388.82186,213
2023-12-122,870.002,960.002,855.002,950.002,417.50597,408
2023-12-112,830.002,865.002,825.002,865.002,347.84240,682
2023-12-082,810.002,830.002,810.002,825.002,315.06120,464
2023-12-072,800.002,820.002,785.002,810.002,302.7791,207
2023-12-062,805.002,810.002,785.002,800.002,294.58142,823
2023-12-052,815.002,835.002,800.002,800.002,294.58136,273
2023-12-042,840.002,840.002,800.002,820.002,310.97167,704
2023-12-012,815.002,835.002,800.002,820.002,310.9797,168
2023-11-302,835.002,835.002,805.002,815.002,306.8797,742
2023-11-292,820.002,830.002,800.002,810.002,302.77101,767
2023-11-282,815.002,830.002,800.002,815.002,306.87105,933
2023-11-272,850.002,855.002,805.002,820.002,310.97167,841
2023-11-242,830.002,840.002,815.002,840.002,327.36122,002
2023-11-232,820.002,825.002,805.002,820.002,310.9797,819
2023-11-222,795.002,830.002,770.002,810.002,302.77115,213
2023-11-212,810.002,830.002,790.002,800.002,294.58174,784
2023-11-202,775.002,810.002,770.002,805.002,298.67146,976
2023-11-172,775.002,785.002,755.002,770.002,269.99101,369
2023-11-162,770.002,795.002,755.002,775.002,274.09137,336
2023-11-152,770.002,790.002,750.002,770.002,269.99233,880
2023-11-142,665.002,775.002,665.002,770.002,269.99387,122
2023-11-132,680.002,700.002,660.002,675.002,192.1482,017
2023-11-102,680.002,680.002,655.002,680.002,196.2452,082
2023-11-092,680.002,690.002,670.002,680.002,196.2461,571
2023-11-082,685.002,700.002,660.002,680.002,196.2489,273
2023-11-072,660.002,700.002,650.002,685.002,200.34199,109
2023-11-062,675.002,695.002,665.002,685.002,200.34155,265
2023-11-032,630.002,650.002,615.002,650.002,171.65100,336
2023-11-022,575.002,625.002,575.002,615.002,142.9791,004
← NewerPage 12 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.