SAMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,340.00 | 10,650.00 | 10,010.00 | 10,300.00 | 10,300.00 | 600,414 |
| 2026-07-16 | 10,740.00 | 10,740.00 | 10,140.00 | 10,570.00 | 10,570.00 | 604,830 |
| 2026-07-15 | 10,900.00 | 11,260.00 | 10,850.00 | 11,180.00 | 11,180.00 | 650,238 |
| 2026-07-14 | 10,500.00 | 10,750.00 | 9,850.00 | 10,540.00 | 10,540.00 | 1,138,545 |
| 2026-07-13 | 11,780.00 | 11,950.00 | 10,250.00 | 10,490.00 | 10,490.00 | 1,085,063 |
| 2026-07-10 | 11,350.00 | 12,100.00 | 11,020.00 | 11,840.00 | 11,840.00 | 1,120,775 |
| 2026-07-09 | 11,210.00 | 11,700.00 | 10,790.00 | 11,100.00 | 11,100.00 | 1,123,415 |
| 2026-07-08 | 10,400.00 | 11,250.00 | 10,110.00 | 10,900.00 | 10,900.00 | 1,417,448 |
| 2026-07-07 | 11,000.00 | 11,370.00 | 10,180.00 | 10,630.00 | 10,630.00 | 872,526 |
| 2026-07-06 | 11,080.00 | 11,400.00 | 10,290.00 | 11,250.00 | 11,250.00 | 960,547 |
| 2026-07-03 | 10,620.00 | 11,340.00 | 10,140.00 | 11,080.00 | 11,080.00 | 1,767,066 |
| 2026-07-02 | 11,410.00 | 11,450.00 | 10,390.00 | 10,620.00 | 10,620.00 | 1,945,810 |
| 2026-07-01 | 12,420.00 | 12,440.00 | 11,610.00 | 11,940.00 | 11,940.00 | 1,311,550 |
| 2026-06-30 | 11,960.00 | 12,360.00 | 11,600.00 | 12,350.00 | 12,350.00 | 1,007,786 |
| 2026-06-29 | 11,890.00 | 12,320.00 | 11,600.00 | 11,940.00 | 11,940.00 | 1,109,110 |
| 2026-06-26 | 12,450.00 | 12,560.00 | 11,700.00 | 12,000.00 | 12,000.00 | 1,766,248 |
| 2026-06-25 | 13,580.00 | 14,140.00 | 12,490.00 | 12,740.00 | 12,740.00 | 1,728,205 |
| 2026-06-24 | 14,350.00 | 14,870.00 | 12,025.00 | 12,880.00 | 12,880.00 | 4,031,844 |
| 2026-06-23 | 15,950.00 | 15,950.00 | 14,350.00 | 14,350.00 | 14,350.00 | 1,491,839 |
| 2026-06-22 | 16,400.00 | 17,700.00 | 15,540.00 | 16,000.00 | 16,000.00 | 2,065,138 |
| 2026-06-19 | 16,100.00 | 17,150.00 | 15,100.00 | 16,480.00 | 16,480.00 | 2,823,161 |
| 2026-06-18 | 15,770.00 | 16,910.00 | 15,570.00 | 15,950.00 | 15,950.00 | 2,011,613 |
| 2026-06-17 | 14,800.00 | 15,750.00 | 14,710.00 | 15,750.00 | 15,750.00 | 794,906 |
| 2026-06-16 | 15,810.00 | 16,150.00 | 14,610.00 | 14,960.00 | 14,960.00 | 1,061,750 |
| 2026-06-15 | 15,380.00 | 16,070.00 | 15,380.00 | 15,700.00 | 15,700.00 | 1,047,855 |
| 2026-06-12 | 15,850.00 | 16,440.00 | 14,750.00 | 14,960.00 | 14,960.00 | 1,506,536 |
| 2026-06-11 | 14,500.00 | 15,650.00 | 14,440.00 | 15,090.00 | 15,090.00 | 1,108,873 |
| 2026-06-10 | 15,250.00 | 15,800.00 | 14,580.00 | 14,980.00 | 14,980.00 | 1,223,361 |
| 2026-06-09 | 16,200.00 | 16,480.00 | 14,910.00 | 15,700.00 | 15,700.00 | 1,291,785 |
| 2026-06-08 | 14,000.00 | 16,300.00 | 14,000.00 | 15,470.00 | 15,470.00 | 1,719,497 |
| 2026-06-05 | 17,700.00 | 17,700.00 | 15,940.00 | 15,940.00 | 15,940.00 | 2,033,922 |
| 2026-06-04 | 16,990.00 | 19,480.00 | 16,640.00 | 18,860.00 | 18,860.00 | 3,795,803 |
| 2026-06-02 | 14,620.00 | 16,590.00 | 13,590.00 | 16,270.00 | 16,270.00 | 1,790,175 |
| 2026-06-01 | 15,600.00 | 15,600.00 | 14,150.00 | 14,700.00 | 14,700.00 | 1,729,228 |
| 2026-05-29 | 16,860.00 | 16,950.00 | 15,050.00 | 15,650.00 | 15,650.00 | 1,195,798 |
| 2026-05-28 | 17,700.00 | 17,810.00 | 14,860.00 | 16,320.00 | 16,320.00 | 1,954,281 |
| 2026-05-27 | 19,000.00 | 19,000.00 | 17,030.00 | 17,700.00 | 17,700.00 | 1,975,891 |
| 2026-05-26 | 16,190.00 | 19,950.00 | 15,810.00 | 18,170.00 | 18,170.00 | 4,405,046 |
| 2026-05-22 | 15,050.00 | 16,200.00 | 14,460.00 | 15,590.00 | 15,590.00 | 2,132,865 |
| 2026-05-21 | 14,810.00 | 15,440.00 | 12,760.00 | 14,790.00 | 14,790.00 | 5,096,818 |
| 2026-05-20 | 15,640.00 | 16,400.00 | 13,110.00 | 14,280.00 | 14,280.00 | 3,533,564 |
| 2026-05-19 | 17,060.00 | 17,200.00 | 14,740.00 | 15,640.00 | 15,640.00 | 10,709,160 |
| 2026-05-18 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | 1,662,506 |
| 2026-05-15 | 11,200.00 | 14,300.00 | 11,200.00 | 14,300.00 | 14,300.00 | 6,542,896 |
| 2026-05-14 | 9,600.00 | 11,230.00 | 9,200.00 | 11,000.00 | 11,000.00 | 3,403,280 |
| 2026-05-13 | 9,040.00 | 9,550.00 | 8,740.00 | 9,450.00 | 9,450.00 | 1,021,758 |
| 2026-05-12 | 9,090.00 | 9,490.00 | 8,560.00 | 9,040.00 | 9,040.00 | 1,647,291 |
| 2026-05-11 | 8,900.00 | 9,400.00 | 8,310.00 | 9,090.00 | 9,090.00 | 1,853,139 |
| 2026-05-08 | 7,990.00 | 8,720.00 | 7,870.00 | 8,560.00 | 8,560.00 | 2,213,942 |
| 2026-05-07 | 7,930.00 | 8,070.00 | 7,500.00 | 8,060.00 | 8,060.00 | 1,280,129 |
| 2026-05-06 | 7,750.00 | 8,620.00 | 7,700.00 | 7,900.00 | 7,900.00 | 2,096,839 |
| 2026-05-04 | 7,160.00 | 7,450.00 | 7,140.00 | 7,390.00 | 7,390.00 | 697,114 |
| 2026-04-30 | 7,150.00 | 7,250.00 | 7,060.00 | 7,070.00 | 7,070.00 | 374,666 |
| 2026-04-29 | 7,180.00 | 7,310.00 | 7,010.00 | 7,140.00 | 7,140.00 | 358,930 |
| 2026-04-28 | 7,330.00 | 7,360.00 | 7,100.00 | 7,230.00 | 7,230.00 | 483,099 |
| 2026-04-27 | 7,460.00 | 7,600.00 | 7,240.00 | 7,320.00 | 7,320.00 | 646,071 |
| 2026-04-24 | 7,080.00 | 7,470.00 | 7,000.00 | 7,400.00 | 7,400.00 | 725,192 |
| 2026-04-23 | 6,980.00 | 7,080.00 | 6,770.00 | 7,070.00 | 7,070.00 | 709,159 |
| 2026-04-22 | 6,710.00 | 7,200.00 | 6,710.00 | 6,930.00 | 6,930.00 | 572,007 |
| 2026-04-21 | 6,940.00 | 6,950.00 | 6,670.00 | 6,790.00 | 6,790.00 | 553,436 |
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.