See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.42▼ 3.31%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-083,005.003,120.003,005.003,080.002,524.03702,886
2023-05-042,990.003,025.002,970.002,985.002,446.18263,688
2023-05-032,990.003,010.002,955.002,990.002,450.28193,673
2023-05-022,980.003,025.002,975.003,000.002,458.48196,697
2023-04-282,995.003,000.002,930.002,980.002,442.09402,221
2023-04-272,930.002,985.002,900.002,975.002,437.99287,739
2023-04-262,910.002,975.002,905.002,955.002,421.60250,136
2023-04-252,980.003,000.002,890.002,945.002,413.40422,613
2023-04-243,045.003,045.002,980.002,980.002,442.09400,079
2023-04-213,050.003,185.002,990.003,060.002,507.64588,140
2023-04-203,110.003,130.003,030.003,050.002,499.45482,481
2023-04-193,085.003,135.003,055.003,110.002,548.62457,568
2023-04-183,130.003,130.003,060.003,090.002,532.23397,726
2023-04-173,170.003,180.003,100.003,135.002,569.11395,736
2023-04-143,140.003,175.003,070.003,135.002,569.11690,697
2023-04-133,095.003,145.003,040.003,125.002,560.91490,546
2023-04-123,185.003,190.003,075.003,130.002,565.01909,980
2023-04-113,085.003,190.003,050.003,165.002,593.691,541,266
2023-04-103,045.003,070.002,980.003,045.002,495.35980,589
2023-04-072,885.003,025.002,885.003,010.002,466.67658,270
2023-04-062,980.002,980.002,870.002,870.002,351.94507,628
2023-04-052,975.002,995.002,955.002,980.002,442.09360,188
2023-04-043,000.003,010.002,960.002,970.002,433.89579,595
2023-04-033,055.003,055.002,990.003,000.002,458.48417,191
2023-03-313,095.003,095.003,010.003,050.002,499.45578,226
2023-03-303,070.003,120.003,025.003,070.002,515.841,121,609
2023-03-293,065.003,070.002,975.003,010.002,466.67613,141
2023-03-283,005.003,035.002,950.003,035.002,487.16639,231
2023-03-273,015.003,130.002,975.003,005.002,462.573,193,329
2023-03-242,775.002,980.002,770.002,955.002,421.601,644,042
2023-03-232,770.002,800.002,755.002,755.002,257.70280,611
2023-03-222,820.002,825.002,770.002,800.002,294.58234,669
2023-03-212,830.002,835.002,790.002,795.002,290.48293,153
2023-03-202,825.002,870.002,805.002,810.002,302.77345,295
2023-03-172,800.002,810.002,765.002,805.002,298.67369,845
2023-03-162,690.002,845.002,675.002,775.002,274.09682,371
2023-03-152,700.002,735.002,695.002,715.002,224.92203,521
2023-03-142,775.002,785.002,660.002,665.002,183.95537,472
2023-03-132,760.002,795.002,700.002,775.002,274.09397,712
2023-03-102,865.002,875.002,755.002,795.002,290.48932,624
2023-03-092,965.002,975.002,890.002,905.002,380.62483,576
2023-03-082,990.003,000.002,920.002,955.002,421.60480,940
2023-03-072,910.003,085.002,905.003,015.002,470.771,410,951
2023-03-062,880.002,900.002,850.002,900.002,376.53436,657
2023-03-032,835.002,875.002,815.002,870.002,351.94298,331
2023-03-022,830.002,890.002,820.002,825.002,315.06457,226
2023-02-282,795.002,825.002,790.002,800.002,294.58191,552
2023-02-272,810.002,810.002,765.002,795.002,290.48352,692
2023-02-242,890.002,925.002,805.002,830.002,319.16453,226
2023-02-232,840.002,900.002,820.002,900.002,376.53484,302
2023-02-222,800.002,855.002,795.002,830.002,319.16287,477
2023-02-212,830.002,855.002,775.002,840.002,327.36235,234
2023-02-202,815.002,830.002,780.002,830.002,319.16134,369
2023-02-172,765.002,830.002,750.002,815.002,306.87294,978
2023-02-162,795.002,820.002,780.002,820.002,310.97331,752
2023-02-152,890.002,895.002,695.002,795.002,290.48639,983
2023-02-142,810.002,910.002,795.002,880.002,360.141,087,640
2023-02-132,780.002,795.002,760.002,790.002,286.38127,689
2023-02-102,830.002,835.002,775.002,790.002,286.38210,030
2023-02-092,835.002,845.002,790.002,840.002,327.36190,466
← NewerPage 15 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.