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%WTI99.27▲ 2.18%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,630.003,695.003,630.003,665.002,772.02167,064
2022-08-113,650.003,700.003,625.003,660.002,768.23166,656
2022-08-103,640.003,660.003,625.003,630.002,745.54114,501
2022-08-093,675.003,700.003,615.003,670.002,775.80232,927
2022-08-083,690.003,730.003,670.003,680.002,783.36115,360
2022-08-053,685.003,730.003,685.003,700.002,798.49110,790
2022-08-043,720.003,750.003,700.003,700.002,798.49119,370
2022-08-033,680.003,730.003,665.003,705.002,802.2768,788
2022-08-023,730.003,730.003,675.003,685.002,787.14110,591
2022-08-013,780.003,780.003,700.003,710.002,806.05200,819
2022-07-293,705.003,785.003,705.003,760.002,843.87180,267
2022-07-283,740.003,745.003,650.003,680.002,783.36119,020
2022-07-273,650.003,685.003,640.003,680.002,783.3685,237
2022-07-263,690.003,700.003,680.003,680.002,783.3674,678
2022-07-253,685.003,715.003,675.003,695.002,794.7161,214
2022-07-223,675.003,715.003,670.003,700.002,798.4957,258
2022-07-213,690.003,710.003,650.003,705.002,802.2786,911
2022-07-203,690.003,750.003,660.003,665.002,772.02129,530
2022-07-193,570.003,650.003,535.003,645.002,756.89137,612
2022-07-183,515.003,585.003,505.003,585.002,711.51159,256
2022-07-153,465.003,500.003,435.003,475.002,628.3193,654
2022-07-143,460.003,505.003,445.003,475.002,628.31136,522
2022-07-133,435.003,485.003,425.003,470.002,624.5381,392
2022-07-123,480.003,510.003,415.003,475.002,628.31186,319
2022-07-113,540.003,555.003,485.003,515.002,658.5689,825
2022-07-083,535.003,590.003,535.003,540.002,677.47115,410
2022-07-073,470.003,540.003,470.003,525.002,666.1388,595
2022-07-063,500.003,535.003,430.003,465.002,620.75125,170
2022-07-053,455.003,560.003,345.003,500.002,647.22151,216
2022-07-043,480.003,550.003,370.003,490.002,639.66136,314
2022-07-013,550.003,610.003,335.003,500.002,647.22374,914
2022-06-303,700.003,750.003,540.003,540.002,677.47196,729
2022-06-293,665.003,730.003,655.003,700.002,798.4979,354
2022-06-283,770.003,770.003,685.003,750.002,836.3190,480
2022-06-273,645.003,780.003,625.003,730.002,821.18200,532
2022-06-243,380.003,620.003,380.003,615.002,734.20242,787
2022-06-233,600.003,635.003,400.003,450.002,609.40528,591
2022-06-223,830.003,830.003,590.003,620.002,737.98297,585
2022-06-213,730.003,825.003,730.003,795.002,870.34146,898
2022-06-203,890.003,950.003,585.003,770.002,851.43289,889
2022-06-173,855.004,030.003,840.003,880.002,934.63257,450
2022-06-163,975.004,050.003,900.003,970.003,002.70246,327
2022-06-153,975.004,035.003,950.003,970.003,002.70336,678
2022-06-144,065.004,100.003,930.004,030.003,048.08421,673
2022-06-134,270.004,285.004,145.004,145.003,135.06356,424
2022-06-104,280.004,330.004,245.004,330.003,274.99160,503
2022-06-094,370.004,370.004,280.004,310.003,259.86180,585
2022-06-084,380.004,435.004,340.004,375.003,309.02275,005
2022-06-074,460.004,470.004,400.004,400.003,327.93174,859
2022-06-034,490.004,510.004,435.004,455.003,369.53174,543
2022-06-024,445.004,450.004,405.004,435.003,354.40116,818
2022-05-314,455.004,455.004,415.004,440.003,358.19120,708
2022-05-304,425.004,465.004,395.004,425.003,346.84230,332
2022-05-274,435.004,480.004,410.004,420.003,343.06164,906
2022-05-264,455.004,510.004,410.004,420.003,343.06263,037
2022-05-254,455.004,515.004,405.004,465.003,377.10203,057
2022-05-244,535.004,540.004,460.004,470.003,380.88366,446
2022-05-234,570.004,580.004,500.004,535.003,430.04313,887
2022-05-204,550.004,570.004,510.004,540.003,433.82270,166
2022-05-194,470.004,560.004,390.004,530.003,426.26320,522
← NewerPage 18 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.