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
2023-11-012,535.002,570.002,535.002,565.002,102.0061,594
2023-10-312,575.002,580.002,520.002,535.002,077.41102,416
2023-10-302,535.002,570.002,525.002,560.002,097.9047,166
2023-10-272,575.002,575.002,525.002,560.002,097.9091,293
2023-10-262,575.002,575.002,540.002,550.002,089.70107,223
2023-10-252,580.002,620.002,580.002,600.002,130.6869,275
2023-10-242,525.002,580.002,510.002,580.002,114.2999,066
2023-10-232,575.002,575.002,520.002,535.002,077.41120,120
2023-10-202,605.002,605.002,545.002,575.002,110.19251,496
2023-10-192,660.002,665.002,605.002,610.002,138.87222,379
2023-10-182,680.002,685.002,645.002,670.002,188.04156,244
2023-10-172,645.002,680.002,645.002,675.002,192.1499,625
2023-10-162,675.002,675.002,620.002,635.002,159.36177,082
2023-10-132,690.002,710.002,655.002,675.002,192.14136,166
2023-10-122,665.002,720.002,660.002,695.002,208.53170,473
2023-10-112,625.002,675.002,625.002,645.002,167.56134,873
2023-10-102,660.002,695.002,605.002,620.002,147.07230,387
2023-10-062,620.002,700.002,620.002,655.002,175.7585,347
2023-10-052,650.002,685.002,615.002,635.002,159.36152,914
2023-10-042,675.002,685.002,610.002,650.002,171.65216,691
2023-09-272,645.002,690.002,600.002,690.002,204.43216,554
2023-09-262,715.002,720.002,640.002,645.002,167.56163,846
2023-09-252,740.002,765.002,690.002,715.002,224.92146,750
2023-09-222,755.002,770.002,740.002,760.002,261.80147,337
2023-09-212,810.002,820.002,725.002,795.002,290.48362,078
2023-09-202,815.002,850.002,795.002,820.002,310.97206,453
2023-09-192,815.002,835.002,795.002,820.002,310.97170,539
2023-09-182,835.002,845.002,815.002,820.002,310.97155,317
2023-09-152,805.002,850.002,800.002,850.002,335.55243,508
2023-09-142,745.002,835.002,715.002,820.002,310.97415,474
2023-09-132,720.002,770.002,715.002,740.002,245.41208,924
2023-09-122,770.002,775.002,715.002,735.002,241.31163,808
2023-09-112,750.002,775.002,735.002,755.002,257.70123,852
2023-09-082,710.002,750.002,695.002,750.002,253.60138,437
2023-09-072,730.002,760.002,710.002,710.002,220.82203,986
2023-09-062,795.002,795.002,730.002,745.002,249.50201,816
2023-09-052,760.002,800.002,760.002,795.002,290.48203,663
2023-09-042,735.002,815.002,735.002,760.002,261.80419,659
2023-09-012,670.002,940.002,655.002,730.002,237.211,854,131
2023-08-312,695.002,695.002,660.002,670.002,188.04115,020
2023-08-302,675.002,715.002,675.002,695.002,208.53124,757
2023-08-292,650.002,695.002,635.002,665.002,183.95146,598
2023-08-282,620.002,660.002,610.002,635.002,159.36129,162
2023-08-252,590.002,625.002,575.002,620.002,147.07109,969
2023-08-242,575.002,620.002,570.002,605.002,134.78140,916
2023-08-232,545.002,575.002,525.002,560.002,097.90119,125
2023-08-222,585.002,610.002,530.002,565.002,102.00211,683
2023-08-212,640.002,655.002,580.002,585.002,118.39216,296
2023-08-182,595.002,645.002,520.002,635.002,159.36233,795
2023-08-172,600.002,620.002,380.002,600.002,130.681,094,728
2023-08-162,660.002,720.002,590.002,625.002,151.17791,672
2023-08-142,755.002,765.002,700.002,740.002,245.41419,119
2023-08-112,760.002,825.002,700.002,785.002,282.28241,715
2023-08-102,760.002,790.002,745.002,760.002,261.80155,276
2023-08-092,745.002,795.002,745.002,790.002,286.3894,244
2023-08-082,800.002,830.002,735.002,755.002,257.70256,902
2023-08-072,805.002,810.002,760.002,805.002,298.67144,720
2023-08-042,820.002,825.002,795.002,810.002,302.77125,559
2023-08-032,790.002,870.002,785.002,820.002,310.97130,272
2023-08-022,850.002,860.002,795.002,820.002,310.97192,454
← NewerPage 13 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.