SAMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 2,805.00 | 2,835.00 | 2,800.00 | 2,800.00 | 2,117.78 | 339,941 |
| 2022-11-11 | 2,795.00 | 2,825.00 | 2,745.00 | 2,805.00 | 2,121.56 | 506,030 |
| 2022-11-10 | 2,700.00 | 2,730.00 | 2,675.00 | 2,690.00 | 2,034.58 | 335,642 |
| 2022-11-09 | 2,735.00 | 2,765.00 | 2,705.00 | 2,735.00 | 2,068.61 | 394,617 |
| 2022-11-08 | 2,710.00 | 2,745.00 | 2,685.00 | 2,730.00 | 2,064.83 | 466,641 |
| 2022-11-07 | 2,620.00 | 2,695.00 | 2,620.00 | 2,680.00 | 2,027.01 | 294,016 |
| 2022-11-04 | 2,600.00 | 2,655.00 | 2,590.00 | 2,625.00 | 1,985.41 | 152,208 |
| 2022-11-03 | 2,605.00 | 2,650.00 | 2,585.00 | 2,650.00 | 2,004.32 | 132,200 |
| 2022-11-02 | 2,630.00 | 2,655.00 | 2,605.00 | 2,645.00 | 2,000.54 | 169,179 |
| 2022-11-01 | 2,580.00 | 2,650.00 | 2,580.00 | 2,630.00 | 1,989.20 | 182,825 |
| 2022-10-31 | 2,570.00 | 2,600.00 | 2,565.00 | 2,580.00 | 1,951.38 | 199,860 |
| 2022-10-28 | 2,575.00 | 2,605.00 | 2,550.00 | 2,555.00 | 1,932.47 | 154,077 |
| 2022-10-27 | 2,580.00 | 2,615.00 | 2,560.00 | 2,585.00 | 1,955.16 | 202,147 |
| 2022-10-26 | 2,600.00 | 2,645.00 | 2,540.00 | 2,570.00 | 1,943.82 | 286,668 |
| 2022-10-25 | 2,595.00 | 2,600.00 | 2,555.00 | 2,560.00 | 1,936.25 | 187,205 |
| 2022-10-24 | 2,600.00 | 2,630.00 | 2,555.00 | 2,590.00 | 1,958.94 | 200,629 |
| 2022-10-21 | 2,560.00 | 2,615.00 | 2,545.00 | 2,570.00 | 1,943.82 | 168,994 |
| 2022-10-20 | 2,700.00 | 2,725.00 | 2,585.00 | 2,585.00 | 1,955.16 | 301,707 |
| 2022-10-19 | 2,685.00 | 2,730.00 | 2,670.00 | 2,685.00 | 2,030.80 | 240,240 |
| 2022-10-18 | 2,690.00 | 2,700.00 | 2,620.00 | 2,680.00 | 2,027.01 | 149,756 |
| 2022-10-17 | 2,560.00 | 2,640.00 | 2,540.00 | 2,620.00 | 1,981.63 | 131,128 |
| 2022-10-14 | 2,545.00 | 2,635.00 | 2,505.00 | 2,610.00 | 1,974.07 | 239,516 |
| 2022-10-13 | 2,550.00 | 2,560.00 | 2,475.00 | 2,480.00 | 1,875.74 | 322,690 |
| 2022-10-12 | 2,570.00 | 2,600.00 | 2,505.00 | 2,560.00 | 1,936.25 | 401,993 |
| 2022-10-11 | 2,755.00 | 2,755.00 | 2,555.00 | 2,610.00 | 1,974.07 | 493,473 |
| 2022-10-07 | 2,760.00 | 2,805.00 | 2,745.00 | 2,780.00 | 2,102.65 | 154,423 |
| 2022-10-06 | 2,745.00 | 2,820.00 | 2,735.00 | 2,795.00 | 2,113.99 | 199,296 |
| 2022-10-05 | 2,860.00 | 2,900.00 | 2,705.00 | 2,705.00 | 2,045.92 | 184,221 |
| 2022-10-04 | 2,685.00 | 2,835.00 | 2,685.00 | 2,810.00 | 2,125.34 | 283,861 |
| 2022-09-30 | 2,640.00 | 2,715.00 | 2,630.00 | 2,640.00 | 1,996.76 | 329,246 |
| 2022-09-29 | 2,750.00 | 2,840.00 | 2,670.00 | 2,680.00 | 2,027.01 | 350,557 |
| 2022-09-28 | 2,805.00 | 2,900.00 | 2,670.00 | 2,740.00 | 2,072.39 | 429,289 |
| 2022-09-27 | 2,780.00 | 2,880.00 | 2,730.00 | 2,825.00 | 2,136.68 | 489,233 |
| 2022-09-26 | 2,965.00 | 2,995.00 | 2,800.00 | 2,820.00 | 2,132.90 | 382,017 |
| 2022-09-23 | 2,975.00 | 3,030.00 | 2,960.00 | 3,015.00 | 2,280.39 | 259,619 |
| 2022-09-22 | 3,100.00 | 3,280.00 | 3,015.00 | 3,020.00 | 2,284.17 | 926,092 |
| 2022-09-21 | 3,175.00 | 3,175.00 | 3,085.00 | 3,120.00 | 2,359.81 | 203,214 |
| 2022-09-20 | 3,090.00 | 3,190.00 | 3,090.00 | 3,175.00 | 2,401.41 | 149,886 |
| 2022-09-19 | 3,195.00 | 3,215.00 | 3,090.00 | 3,105.00 | 2,348.46 | 212,222 |
| 2022-09-16 | 3,265.00 | 3,265.00 | 3,180.00 | 3,195.00 | 2,416.53 | 145,410 |
| 2022-09-15 | 3,315.00 | 3,315.00 | 3,250.00 | 3,270.00 | 2,473.26 | 105,406 |
| 2022-09-14 | 3,275.00 | 3,320.00 | 3,105.00 | 3,315.00 | 2,507.29 | 120,516 |
| 2022-09-13 | 3,300.00 | 3,365.00 | 3,300.00 | 3,365.00 | 2,545.11 | 127,781 |
| 2022-09-08 | 3,285.00 | 3,325.00 | 3,280.00 | 3,285.00 | 2,484.60 | 111,475 |
| 2022-09-07 | 3,370.00 | 3,370.00 | 3,240.00 | 3,325.00 | 2,514.86 | 244,554 |
| 2022-09-06 | 3,335.00 | 3,400.00 | 3,335.00 | 3,370.00 | 2,548.89 | 83,574 |
| 2022-09-05 | 3,420.00 | 3,445.00 | 3,340.00 | 3,360.00 | 2,541.33 | 248,745 |
| 2022-09-02 | 3,450.00 | 3,480.00 | 3,435.00 | 3,440.00 | 2,601.84 | 100,107 |
| 2022-09-01 | 3,505.00 | 3,505.00 | 3,450.00 | 3,465.00 | 2,620.75 | 99,758 |
| 2022-08-31 | 3,470.00 | 3,515.00 | 3,445.00 | 3,505.00 | 2,651.00 | 59,437 |
| 2022-08-30 | 3,440.00 | 3,490.00 | 3,440.00 | 3,480.00 | 2,632.09 | 61,275 |
| 2022-08-29 | 3,450.00 | 3,490.00 | 3,430.00 | 3,455.00 | 2,613.18 | 136,487 |
| 2022-08-26 | 3,565.00 | 3,600.00 | 3,540.00 | 3,550.00 | 2,685.04 | 85,611 |
| 2022-08-25 | 3,500.00 | 3,545.00 | 3,500.00 | 3,540.00 | 2,677.47 | 83,632 |
| 2022-08-24 | 3,525.00 | 3,540.00 | 3,500.00 | 3,500.00 | 2,647.22 | 108,261 |
| 2022-08-23 | 3,520.00 | 3,565.00 | 3,485.00 | 3,525.00 | 2,666.13 | 177,378 |
| 2022-08-22 | 3,635.00 | 3,660.00 | 3,575.00 | 3,585.00 | 2,711.51 | 150,120 |
| 2022-08-19 | 3,670.00 | 3,685.00 | 3,645.00 | 3,665.00 | 2,772.02 | 76,982 |
| 2022-08-18 | 3,675.00 | 3,675.00 | 3,640.00 | 3,670.00 | 2,775.80 | 100,782 |
| 2022-08-17 | 3,690.00 | 3,710.00 | 3,670.00 | 3,680.00 | 2,783.36 | 89,486 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 230.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2022-12-28 | 230.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 140.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.