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%WTI99.33▲ 2.24%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-184,585.004,605.004,515.004,550.003,441.38285,387
2022-05-174,565.004,585.004,505.004,535.003,430.04375,120
2022-05-164,555.004,595.004,455.004,520.003,418.69504,676
2022-05-134,515.004,605.004,475.004,560.003,448.95456,869
2022-05-124,355.004,585.004,300.004,555.003,445.17683,952
2022-05-114,380.004,450.004,345.004,430.003,350.62370,625
2022-05-104,170.004,340.004,110.004,340.003,282.55343,353
2022-05-094,345.004,380.004,265.004,285.003,240.95301,493
2022-05-064,400.004,445.004,350.004,390.003,320.37190,708
2022-05-044,435.004,485.004,385.004,455.003,369.53325,973
2022-05-034,340.004,745.004,340.004,425.003,346.841,482,944
2022-05-024,335.004,350.004,285.004,330.003,274.99154,664
2022-04-294,335.004,440.004,335.004,380.003,312.81205,111
2022-04-284,435.004,435.004,290.004,335.003,278.77207,871
2022-04-274,245.004,400.004,205.004,380.003,312.81272,523
2022-04-264,285.004,395.004,245.004,395.003,324.15245,929
2022-04-254,300.004,340.004,250.004,280.003,237.17275,387
2022-04-224,420.004,425.004,330.004,370.003,305.24292,493
2022-04-214,400.004,580.004,400.004,445.003,361.97810,565
2022-04-204,365.004,405.004,350.004,390.003,320.37175,988
2022-04-194,330.004,390.004,330.004,370.003,305.24148,491
2022-04-184,390.004,410.004,335.004,345.003,286.33161,855
2022-04-154,380.004,405.004,350.004,405.003,331.71244,453
2022-04-144,415.004,425.004,330.004,410.003,335.50300,739
2022-04-134,330.004,400.004,320.004,400.003,327.93228,172
2022-04-124,335.004,410.004,290.004,330.003,274.99339,051
2022-04-114,510.004,515.004,350.004,385.003,316.59530,270
2022-04-084,205.004,570.004,200.004,525.003,422.481,288,773
2022-04-074,235.004,235.004,170.004,205.003,180.44212,383
2022-04-064,250.004,250.004,195.004,220.003,191.79164,882
2022-04-054,265.004,280.004,225.004,265.003,225.83175,773
2022-04-044,215.004,265.004,175.004,245.003,210.70165,982
2022-04-014,250.004,260.004,185.004,215.003,188.01216,932
2022-03-314,235.004,325.004,235.004,280.003,237.17123,084
2022-03-304,280.004,330.004,255.004,280.003,237.17332,112
2022-03-294,300.004,305.004,215.004,220.003,191.79163,395
2022-03-284,265.004,285.004,220.004,255.003,218.26147,462
2022-03-254,330.004,330.004,255.004,265.003,225.83237,810
2022-03-244,185.004,300.004,160.004,290.003,244.73398,248
2022-03-234,225.004,250.004,170.004,185.003,165.32183,353
2022-03-224,190.004,240.004,150.004,225.003,195.57191,732
2022-03-214,265.004,265.004,180.004,195.003,172.88160,324
2022-03-184,270.004,275.004,210.004,230.003,199.35182,023
2022-03-174,160.004,265.004,135.004,245.003,210.70528,403
2022-03-164,050.004,140.003,980.004,130.003,123.72386,304
2022-03-154,000.004,000.003,950.003,980.003,010.27126,744
2022-03-144,065.004,070.003,985.004,000.003,025.39200,060
2022-03-114,160.004,160.004,040.004,050.003,063.21335,995
2022-03-104,095.004,115.004,020.004,030.003,048.08288,586
2022-03-083,980.004,020.003,930.004,010.003,032.96162,850
2022-03-074,085.004,085.004,000.004,010.003,032.96228,522
2022-03-044,120.004,140.004,070.004,085.003,089.68192,708
2022-03-034,100.004,140.004,075.004,140.003,131.28245,392
2022-03-024,155.004,190.004,070.004,080.003,085.90495,848
2022-02-283,985.004,135.003,920.004,110.003,108.59382,132
2022-02-253,940.003,995.003,905.003,990.003,017.83220,239
2022-02-243,945.003,980.003,875.003,875.002,930.85249,299
2022-02-233,990.004,065.003,970.003,980.003,010.27176,685
2022-02-223,980.004,030.003,960.003,960.002,995.14223,611
2022-02-213,945.004,060.003,940.004,045.003,059.43152,301
← NewerPage 19 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.