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%WTI98.61▲ 1.50%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,850.002,855.002,825.002,850.002,335.55303,335
2023-02-072,750.002,820.002,750.002,815.002,306.87446,801
2023-02-062,810.002,810.002,740.002,750.002,253.60463,090
2023-02-032,860.002,865.002,790.002,810.002,302.77526,080
2023-02-022,730.002,885.002,730.002,840.002,327.361,641,561
2023-02-012,680.002,720.002,680.002,705.002,216.73343,097
2023-01-312,715.002,725.002,675.002,695.002,208.53360,684
2023-01-302,750.002,780.002,705.002,715.002,224.92425,505
2023-01-272,765.002,795.002,730.002,730.002,237.21595,233
2023-01-262,725.002,735.002,695.002,720.002,229.02351,430
2023-01-252,650.002,725.002,640.002,710.002,220.82483,844
2023-01-202,610.002,640.002,610.002,620.002,147.07182,294
2023-01-192,625.002,660.002,605.002,630.002,155.26249,708
2023-01-182,665.002,670.002,605.002,630.002,155.26216,397
2023-01-172,705.002,730.002,655.002,660.002,179.85215,023
2023-01-162,710.002,740.002,705.002,715.002,224.92278,586
2023-01-132,715.002,730.002,690.002,705.002,216.73155,053
2023-01-122,730.002,735.002,675.002,715.002,224.92142,209
2023-01-112,700.002,740.002,695.002,715.002,224.92211,990
2023-01-102,705.002,720.002,680.002,715.002,224.92131,115
2023-01-092,645.002,715.002,645.002,710.002,220.82183,392
2023-01-062,595.002,665.002,575.002,640.002,163.46219,189
2023-01-052,580.002,600.002,565.002,595.002,126.58211,498
2023-01-042,505.002,590.002,505.002,580.002,114.29443,221
2023-01-032,550.002,585.002,500.002,545.002,085.61436,571
2023-01-022,680.002,715.002,565.002,575.002,110.19309,866
2022-12-292,790.002,790.002,660.002,690.002,204.43416,690
2022-12-282,850.002,875.002,790.002,790.002,286.38594,431
2022-12-272,930.002,995.002,915.002,985.002,257.70945,628
2022-12-262,925.002,935.002,905.002,930.002,216.10296,639
2022-12-232,900.002,920.002,845.002,910.002,200.97290,737
2022-12-222,895.002,930.002,890.002,915.002,204.76182,092
2022-12-212,915.002,920.002,865.002,890.002,185.85146,743
2022-12-202,915.002,945.002,890.002,895.002,189.63297,561
2022-12-192,915.002,955.002,900.002,935.002,219.88218,035
2022-12-162,860.002,935.002,830.002,935.002,219.88357,397
2022-12-152,925.002,950.002,895.002,915.002,204.76279,504
2022-12-142,885.002,950.002,850.002,950.002,231.23606,998
2022-12-132,835.002,885.002,830.002,860.002,163.16310,696
2022-12-122,825.002,850.002,810.002,830.002,140.47160,682
2022-12-092,820.002,850.002,800.002,825.002,136.68220,689
2022-12-082,815.002,820.002,760.002,780.002,102.65237,235
2022-12-072,815.002,850.002,800.002,810.002,125.34215,620
2022-12-062,820.002,880.002,800.002,825.002,136.68426,264
2022-12-052,825.002,880.002,810.002,855.002,159.37354,017
2022-12-022,840.002,860.002,780.002,810.002,125.34540,666
2022-12-012,800.002,850.002,785.002,820.002,132.90404,516
2022-11-302,725.002,770.002,715.002,765.002,091.30334,595
2022-11-292,690.002,725.002,635.002,725.002,061.05329,386
2022-11-282,730.002,740.002,680.002,690.002,034.58281,829
2022-11-252,695.002,750.002,695.002,725.002,061.05516,093
2022-11-242,675.002,720.002,655.002,690.002,034.58654,558
2022-11-232,640.002,685.002,635.002,670.002,019.45386,723
2022-11-222,700.002,715.002,610.002,640.001,996.76684,957
2022-11-212,735.002,745.002,685.002,690.002,034.58260,298
2022-11-182,795.002,805.002,740.002,750.002,079.96214,397
2022-11-172,820.002,825.002,765.002,785.002,106.43245,225
2022-11-162,855.002,860.002,800.002,820.002,132.90352,790
2022-11-152,785.002,855.002,785.002,855.002,159.37395,724
2022-11-142,805.002,835.002,800.002,800.002,117.78339,941
← NewerPage 16 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.