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%WTI99.01▲ 1.91%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,795.002,825.002,745.002,805.002,121.56506,030
2022-11-102,700.002,730.002,675.002,690.002,034.58335,642
2022-11-092,735.002,765.002,705.002,735.002,068.61394,617
2022-11-082,710.002,745.002,685.002,730.002,064.83466,641
2022-11-072,620.002,695.002,620.002,680.002,027.01294,016
2022-11-042,600.002,655.002,590.002,625.001,985.41152,208
2022-11-032,605.002,650.002,585.002,650.002,004.32132,200
2022-11-022,630.002,655.002,605.002,645.002,000.54169,179
2022-11-012,580.002,650.002,580.002,630.001,989.20182,825
2022-10-312,570.002,600.002,565.002,580.001,951.38199,860
2022-10-282,575.002,605.002,550.002,555.001,932.47154,077
2022-10-272,580.002,615.002,560.002,585.001,955.16202,147
2022-10-262,600.002,645.002,540.002,570.001,943.82286,668
2022-10-252,595.002,600.002,555.002,560.001,936.25187,205
2022-10-242,600.002,630.002,555.002,590.001,958.94200,629
2022-10-212,560.002,615.002,545.002,570.001,943.82168,994
2022-10-202,700.002,725.002,585.002,585.001,955.16301,707
2022-10-192,685.002,730.002,670.002,685.002,030.80240,240
2022-10-182,690.002,700.002,620.002,680.002,027.01149,756
2022-10-172,560.002,640.002,540.002,620.001,981.63131,128
2022-10-142,545.002,635.002,505.002,610.001,974.07239,516
2022-10-132,550.002,560.002,475.002,480.001,875.74322,690
2022-10-122,570.002,600.002,505.002,560.001,936.25401,993
2022-10-112,755.002,755.002,555.002,610.001,974.07493,473
2022-10-072,760.002,805.002,745.002,780.002,102.65154,423
2022-10-062,745.002,820.002,735.002,795.002,113.99199,296
2022-10-052,860.002,900.002,705.002,705.002,045.92184,221
2022-10-042,685.002,835.002,685.002,810.002,125.34283,861
2022-09-302,640.002,715.002,630.002,640.001,996.76329,246
2022-09-292,750.002,840.002,670.002,680.002,027.01350,557
2022-09-282,805.002,900.002,670.002,740.002,072.39429,289
2022-09-272,780.002,880.002,730.002,825.002,136.68489,233
2022-09-262,965.002,995.002,800.002,820.002,132.90382,017
2022-09-232,975.003,030.002,960.003,015.002,280.39259,619
2022-09-223,100.003,280.003,015.003,020.002,284.17926,092
2022-09-213,175.003,175.003,085.003,120.002,359.81203,214
2022-09-203,090.003,190.003,090.003,175.002,401.41149,886
2022-09-193,195.003,215.003,090.003,105.002,348.46212,222
2022-09-163,265.003,265.003,180.003,195.002,416.53145,410
2022-09-153,315.003,315.003,250.003,270.002,473.26105,406
2022-09-143,275.003,320.003,105.003,315.002,507.29120,516
2022-09-133,300.003,365.003,300.003,365.002,545.11127,781
2022-09-083,285.003,325.003,280.003,285.002,484.60111,475
2022-09-073,370.003,370.003,240.003,325.002,514.86244,554
2022-09-063,335.003,400.003,335.003,370.002,548.8983,574
2022-09-053,420.003,445.003,340.003,360.002,541.33248,745
2022-09-023,450.003,480.003,435.003,440.002,601.84100,107
2022-09-013,505.003,505.003,450.003,465.002,620.7599,758
2022-08-313,470.003,515.003,445.003,505.002,651.0059,437
2022-08-303,440.003,490.003,440.003,480.002,632.0961,275
2022-08-293,450.003,490.003,430.003,455.002,613.18136,487
2022-08-263,565.003,600.003,540.003,550.002,685.0485,611
2022-08-253,500.003,545.003,500.003,540.002,677.4783,632
2022-08-243,525.003,540.003,500.003,500.002,647.22108,261
2022-08-233,520.003,565.003,485.003,525.002,666.13177,378
2022-08-223,635.003,660.003,575.003,585.002,711.51150,120
2022-08-193,670.003,685.003,645.003,665.002,772.0276,982
2022-08-183,675.003,675.003,640.003,670.002,775.80100,782
2022-08-173,690.003,710.003,670.003,680.002,783.3689,486
2022-08-163,675.003,720.003,670.003,705.002,802.27119,011
← NewerPage 17 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.