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%WTI99.39▲ 2.31%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,900.004,035.003,900.004,005.003,029.17152,041
2022-02-173,995.004,070.003,915.004,010.003,032.96324,725
2022-02-163,910.004,010.003,910.003,995.003,021.61191,961
2022-02-153,955.004,025.003,820.003,875.002,930.85407,025
2022-02-144,030.004,075.003,950.003,995.003,021.61271,787
2022-02-114,200.004,225.004,100.004,105.003,104.81227,816
2022-02-104,225.004,320.004,200.004,240.003,206.92455,533
2022-02-094,185.004,205.004,145.004,180.003,161.54214,305
2022-02-084,040.004,160.004,040.004,140.003,131.28431,373
2022-02-074,125.004,135.004,065.004,075.003,082.12330,279
2022-02-043,955.004,060.003,945.004,055.003,066.99259,744
2022-02-033,990.004,075.003,945.003,985.003,014.05396,032
2022-01-283,940.003,985.003,810.003,965.002,998.92299,728
2022-01-273,880.003,930.003,740.003,910.002,957.32630,787
2022-01-263,675.004,095.003,670.003,905.002,953.541,146,811
2022-01-253,870.003,910.003,705.003,705.002,802.27563,926
2022-01-243,910.003,915.003,760.003,855.002,915.72455,375
2022-01-213,980.004,020.003,910.003,925.002,968.67225,360
2022-01-203,900.004,015.003,900.003,980.003,010.27203,945
2022-01-193,805.004,005.003,805.003,915.002,961.10364,685
2022-01-184,000.004,050.003,880.003,910.002,957.32427,573
2022-01-174,115.004,115.003,960.004,000.003,025.39556,355
2022-01-144,100.004,130.004,075.004,100.003,101.03313,527
2022-01-134,130.004,170.004,125.004,135.003,127.50246,131
2022-01-124,125.004,170.004,120.004,130.003,123.72255,979
2022-01-114,150.004,195.004,105.004,125.003,119.94380,164
2022-01-104,235.004,250.004,140.004,165.003,150.19383,031
2022-01-074,195.004,275.004,195.004,235.003,203.14228,196
2022-01-064,200.004,270.004,180.004,200.003,176.66471,142
2022-01-054,375.004,375.004,255.004,270.003,229.61742,734
2022-01-044,395.004,435.004,345.004,370.003,305.24496,710
2022-01-034,450.004,475.004,340.004,365.003,301.46494,956
2021-12-304,460.004,505.004,440.004,445.003,361.97340,790
2021-12-294,450.004,510.004,435.004,460.003,373.31708,632
2021-12-284,565.004,570.004,485.004,550.003,290.121,051,843
2021-12-274,550.004,610.004,510.004,560.003,297.35717,351
2021-12-244,405.004,585.004,405.004,545.003,286.50969,745
2021-12-234,405.004,465.004,395.004,420.003,196.11537,285
2021-12-224,465.004,500.004,400.004,425.003,199.73346,905
2021-12-214,390.004,450.004,320.004,425.003,199.73422,192
2021-12-204,550.004,555.004,385.004,385.003,170.80620,776
2021-12-174,460.004,570.004,415.004,570.003,304.58921,986
2021-12-164,310.005,080.004,295.004,520.003,268.429,473,323
2021-12-154,295.004,370.004,270.004,270.003,087.65295,545
2021-12-144,350.004,405.004,330.004,335.003,134.65245,320
2021-12-134,375.004,475.004,340.004,380.003,167.19346,250
2021-12-104,305.004,360.004,265.004,360.003,152.73233,946
2021-12-094,385.004,470.004,330.004,360.003,152.73392,469
2021-12-084,455.004,530.004,400.004,400.003,181.65467,410
2021-12-074,385.004,435.004,340.004,375.003,163.57319,235
2021-12-064,340.004,380.004,220.004,350.003,145.49328,863
2021-12-034,345.004,395.004,295.004,340.003,138.26273,302
2021-12-024,180.004,370.004,175.004,345.003,141.88547,363
2021-12-014,080.004,265.004,075.004,225.003,055.11625,845
2021-11-304,370.004,440.004,070.004,130.002,986.411,366,409
2021-11-294,280.004,465.004,280.004,345.003,141.88768,867
2021-11-264,610.004,660.004,450.004,525.003,272.04655,113
2021-11-254,665.004,690.004,630.004,635.003,351.58253,087
2021-11-244,800.004,815.004,615.004,670.003,376.89491,951
2021-11-234,890.004,900.004,725.004,750.003,434.74450,536
← NewerPage 20 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.