SAMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,710.00 | 5,070.00 | 4,685.00 | 4,875.00 | 3,525.12 | 2,160,075 |
| 2021-11-19 | 4,820.00 | 4,820.00 | 4,605.00 | 4,680.00 | 3,384.12 | 477,741 |
| 2021-11-18 | 4,705.00 | 4,705.00 | 4,500.00 | 4,580.00 | 3,311.81 | 603,314 |
| 2021-11-17 | 4,850.00 | 4,860.00 | 4,660.00 | 4,705.00 | 3,402.20 | 787,373 |
| 2021-11-16 | 4,930.00 | 4,935.00 | 4,820.00 | 4,840.00 | 3,499.81 | 635,710 |
| 2021-11-15 | 4,890.00 | 5,140.00 | 4,850.00 | 5,000.00 | 3,615.51 | 1,429,938 |
| 2021-11-12 | 4,810.00 | 4,945.00 | 4,805.00 | 4,830.00 | 3,492.58 | 446,948 |
| 2021-11-11 | 4,750.00 | 4,830.00 | 4,715.00 | 4,765.00 | 3,445.58 | 368,671 |
| 2021-11-10 | 4,875.00 | 4,885.00 | 4,755.00 | 4,760.00 | 3,441.97 | 536,234 |
| 2021-11-09 | 4,895.00 | 4,955.00 | 4,860.00 | 4,885.00 | 3,532.35 | 343,374 |
| 2021-11-08 | 4,840.00 | 4,950.00 | 4,755.00 | 4,930.00 | 3,564.89 | 481,081 |
| 2021-11-05 | 5,010.00 | 5,050.00 | 4,885.00 | 4,915.00 | 3,554.05 | 655,357 |
| 2021-11-04 | 5,030.00 | 5,140.00 | 4,975.00 | 5,010.00 | 3,622.74 | 597,875 |
| 2021-11-03 | 5,230.00 | 5,240.00 | 5,010.00 | 5,020.00 | 3,629.97 | 895,379 |
| 2021-11-02 | 5,200.00 | 5,280.00 | 5,190.00 | 5,230.00 | 3,781.82 | 370,011 |
| 2021-11-01 | 5,250.00 | 5,290.00 | 5,170.00 | 5,210.00 | 3,767.36 | 441,863 |
| 2021-10-29 | 5,150.00 | 5,310.00 | 5,120.00 | 5,240.00 | 3,789.06 | 918,206 |
| 2021-10-28 | 5,110.00 | 5,240.00 | 5,080.00 | 5,140.00 | 3,716.75 | 477,448 |
| 2021-10-27 | 5,260.00 | 5,310.00 | 5,130.00 | 5,130.00 | 3,709.51 | 798,691 |
| 2021-10-26 | 5,340.00 | 5,360.00 | 5,270.00 | 5,280.00 | 3,817.98 | 532,568 |
| 2021-10-25 | 5,410.00 | 5,410.00 | 5,260.00 | 5,300.00 | 3,832.44 | 601,306 |
| 2021-10-22 | 5,270.00 | 5,490.00 | 5,200.00 | 5,420.00 | 3,919.21 | 1,453,192 |
| 2021-10-21 | 5,380.00 | 5,400.00 | 5,200.00 | 5,270.00 | 3,810.75 | 956,484 |
← NewerPage 21 of 21 · 1,223 trading days
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.