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
2023-08-012,855.002,855.002,830.002,855.002,339.65134,855
2023-07-312,805.002,860.002,805.002,845.002,331.45151,831
2023-07-282,760.002,830.002,750.002,800.002,294.58153,476
2023-07-272,705.002,800.002,700.002,760.002,261.80403,548
2023-07-262,775.002,795.002,655.002,695.002,208.53610,214
2023-07-252,820.002,850.002,780.002,785.002,282.28610,923
2023-07-242,895.002,895.002,830.002,840.002,327.36436,059
2023-07-212,900.002,915.002,870.002,895.002,372.43306,233
2023-07-202,965.002,965.002,910.002,930.002,401.11169,977
2023-07-192,985.002,985.002,930.002,970.002,433.89274,735
2023-07-183,035.003,035.002,955.002,975.002,437.99269,134
2023-07-173,065.003,075.003,010.003,015.002,470.77205,913
2023-07-143,010.003,075.002,990.003,065.002,511.74289,085
2023-07-132,985.003,025.002,985.003,010.002,466.67194,579
2023-07-122,980.002,985.002,945.002,970.002,433.89184,466
2023-07-112,955.002,990.002,950.002,985.002,446.18160,338
2023-07-103,000.003,000.002,915.002,950.002,417.50335,666
2023-07-073,000.003,015.002,965.002,985.002,446.18199,088
2023-07-063,060.003,060.003,000.003,005.002,462.57349,818
2023-07-053,110.003,125.003,045.003,060.002,507.64400,757
2023-07-043,125.003,130.003,095.003,110.002,548.62151,425
2023-07-033,115.003,140.003,085.003,125.002,560.91166,697
2023-06-303,105.003,115.003,040.003,090.002,532.23236,501
2023-06-293,160.003,175.003,090.003,100.002,540.42249,557
2023-06-283,165.003,165.003,135.003,155.002,585.50133,189
2023-06-273,150.003,170.003,105.003,165.002,593.69187,092
2023-06-263,140.003,175.003,080.003,150.002,581.40231,211
2023-06-233,100.003,170.003,100.003,140.002,573.20250,222
2023-06-223,170.003,170.003,115.003,155.002,585.50217,370
2023-06-213,205.003,215.003,160.003,160.002,589.59240,570
2023-06-203,180.003,230.003,135.003,210.002,630.57242,998
2023-06-193,185.003,190.003,145.003,165.002,593.69140,899
2023-06-163,165.003,185.003,155.003,185.002,610.08215,958
2023-06-153,165.003,175.003,100.003,165.002,593.69362,942
2023-06-143,205.003,220.003,125.003,165.002,593.69406,841
2023-06-133,145.003,215.003,145.003,205.002,626.47306,433
2023-06-123,185.003,200.003,130.003,140.002,573.20262,139
2023-06-093,160.003,200.003,160.003,180.002,605.98144,673
2023-06-083,160.003,180.003,120.003,175.002,601.89322,298
2023-06-073,170.003,200.003,150.003,170.002,597.79210,570
2023-06-053,190.003,205.003,150.003,170.002,597.79165,468
2023-06-023,170.003,215.003,160.003,190.002,614.18218,189
2023-06-013,190.003,195.003,125.003,175.002,601.89316,550
2023-05-313,250.003,270.003,190.003,200.002,622.37403,308
2023-05-303,200.003,270.003,200.003,255.002,667.45520,938
2023-05-263,245.003,245.003,175.003,190.002,614.18577,597
2023-05-253,175.003,225.003,140.003,210.002,630.57706,380
2023-05-243,140.003,170.003,110.003,155.002,585.50305,097
2023-05-233,160.003,190.003,120.003,145.002,577.30342,353
2023-05-223,240.003,250.003,145.003,165.002,593.69879,224
2023-05-193,100.003,190.003,075.003,185.002,610.081,467,526
2023-05-183,090.003,135.003,055.003,080.002,524.03509,176
2023-05-173,060.003,115.003,060.003,080.002,524.03439,842
2023-05-162,985.003,095.002,950.003,085.002,528.13940,353
2023-05-153,050.003,050.002,980.003,020.002,474.86196,623
2023-05-123,035.003,055.003,010.003,030.002,483.06248,377
2023-05-113,065.003,080.003,035.003,055.002,503.55228,959
2023-05-103,040.003,070.003,025.003,060.002,507.64271,528
2023-05-093,085.003,085.003,025.003,045.002,495.35242,354
2023-05-083,005.003,120.003,005.003,080.002,524.03702,886
← NewerPage 14 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.