SAMT Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,880.00 | 6,920.00 | 6,760.00 | 6,840.00 | 6,840.00 | 383,710 |
| 2026-04-17 | 6,680.00 | 6,980.00 | 6,570.00 | 6,830.00 | 6,830.00 | 609,701 |
| 2026-04-16 | 6,680.00 | 6,680.00 | 6,390.00 | 6,650.00 | 6,650.00 | 507,645 |
| 2026-04-15 | 6,640.00 | 6,880.00 | 6,550.00 | 6,600.00 | 6,600.00 | 762,799 |
| 2026-04-14 | 6,380.00 | 6,640.00 | 6,190.00 | 6,530.00 | 6,530.00 | 1,024,131 |
| 2026-04-13 | 6,220.00 | 6,530.00 | 6,180.00 | 6,230.00 | 6,230.00 | 937,732 |
| 2026-04-10 | 5,830.00 | 6,450.00 | 5,830.00 | 6,370.00 | 6,370.00 | 2,087,766 |
| 2026-04-09 | 5,800.00 | 5,880.00 | 5,650.00 | 5,730.00 | 5,730.00 | 724,802 |
| 2026-04-08 | 5,500.00 | 5,900.00 | 5,410.00 | 5,830.00 | 5,830.00 | 1,695,988 |
| 2026-04-07 | 5,230.00 | 5,340.00 | 5,040.00 | 5,180.00 | 5,180.00 | 539,985 |
| 2026-04-06 | 5,120.00 | 5,150.00 | 4,995.00 | 5,080.00 | 5,080.00 | 385,182 |
| 2026-04-03 | 5,090.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 359,537 |
| 2026-04-02 | 5,290.00 | 5,290.00 | 4,920.00 | 4,960.00 | 4,960.00 | 675,172 |
| 2026-04-01 | 5,180.00 | 5,280.00 | 5,120.00 | 5,260.00 | 5,260.00 | 510,831 |
| 2026-03-31 | 4,945.00 | 5,100.00 | 4,850.00 | 4,930.00 | 4,930.00 | 547,763 |
| 2026-03-30 | 5,040.00 | 5,100.00 | 4,920.00 | 5,040.00 | 5,040.00 | 468,859 |
| 2026-03-27 | 5,050.00 | 5,280.00 | 5,000.00 | 5,240.00 | 5,240.00 | 580,850 |
| 2026-03-26 | 5,570.00 | 5,570.00 | 5,180.00 | 5,240.00 | 5,240.00 | 647,824 |
| 2026-03-25 | 5,250.00 | 5,700.00 | 5,220.00 | 5,570.00 | 5,570.00 | 1,353,609 |
| 2026-03-24 | 5,200.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,200.00 | 420,196 |
| 2026-03-23 | 5,180.00 | 5,220.00 | 5,020.00 | 5,030.00 | 5,030.00 | 624,330 |
| 2026-03-20 | 5,400.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | 428,303 |
| 2026-03-19 | 5,250.00 | 5,410.00 | 5,150.00 | 5,320.00 | 5,320.00 | 658,548 |
| 2026-03-18 | 5,200.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 806,188 |
| 2026-03-17 | 5,120.00 | 5,230.00 | 5,060.00 | 5,080.00 | 5,080.00 | 615,612 |
| 2026-03-16 | 4,955.00 | 5,040.00 | 4,880.00 | 4,955.00 | 4,955.00 | 397,655 |
| 2026-03-13 | 4,860.00 | 5,100.00 | 4,820.00 | 4,975.00 | 4,975.00 | 460,628 |
| 2026-03-12 | 5,070.00 | 5,070.00 | 4,900.00 | 5,000.00 | 5,000.00 | 659,479 |
| 2026-03-11 | 5,060.00 | 5,320.00 | 4,970.00 | 5,080.00 | 5,080.00 | 1,107,205 |
| 2026-03-10 | 4,855.00 | 5,070.00 | 4,745.00 | 5,000.00 | 5,000.00 | 954,971 |
| 2026-03-09 | 4,695.00 | 4,715.00 | 4,440.00 | 4,585.00 | 4,585.00 | 1,386,896 |
| 2026-03-06 | 4,910.00 | 4,975.00 | 4,690.00 | 4,870.00 | 4,870.00 | 819,901 |
| 2026-03-05 | 4,815.00 | 5,070.00 | 4,735.00 | 4,960.00 | 4,960.00 | 1,039,245 |
| 2026-03-04 | 4,765.00 | 4,940.00 | 4,380.00 | 4,455.00 | 4,455.00 | 2,162,789 |
| 2026-03-03 | 5,300.00 | 5,470.00 | 4,990.00 | 5,000.00 | 5,000.00 | 2,139,866 |
| 2026-02-27 | 5,710.00 | 6,190.00 | 5,230.00 | 5,260.00 | 5,260.00 | 2,851,954 |
| 2026-02-26 | 5,380.00 | 5,650.00 | 5,270.00 | 5,590.00 | 5,590.00 | 1,303,360 |
| 2026-02-25 | 5,560.00 | 5,580.00 | 5,200.00 | 5,250.00 | 5,250.00 | 996,552 |
| 2026-02-24 | 5,080.00 | 5,560.00 | 5,010.00 | 5,510.00 | 5,510.00 | 1,308,330 |
| 2026-02-23 | 5,040.00 | 5,280.00 | 5,040.00 | 5,150.00 | 5,150.00 | 815,664 |
| 2026-02-20 | 5,010.00 | 5,190.00 | 4,960.00 | 5,020.00 | 5,020.00 | 876,727 |
| 2026-02-19 | 4,790.00 | 5,050.00 | 4,790.00 | 4,995.00 | 4,995.00 | 1,159,128 |
| 2026-02-13 | 4,705.00 | 4,790.00 | 4,680.00 | 4,755.00 | 4,755.00 | 433,415 |
| 2026-02-12 | 4,795.00 | 4,850.00 | 4,695.00 | 4,750.00 | 4,750.00 | 580,031 |
| 2026-02-11 | 4,690.00 | 4,775.00 | 4,595.00 | 4,775.00 | 4,775.00 | 512,464 |
| 2026-02-10 | 4,830.00 | 4,855.00 | 4,720.00 | 4,730.00 | 4,730.00 | 469,555 |
| 2026-02-09 | 4,755.00 | 4,950.00 | 4,725.00 | 4,830.00 | 4,830.00 | 1,190,310 |
| 2026-02-06 | 4,455.00 | 4,690.00 | 4,370.00 | 4,570.00 | 4,570.00 | 716,811 |
| 2026-02-05 | 4,755.00 | 4,785.00 | 4,550.00 | 4,570.00 | 4,570.00 | 1,136,339 |
| 2026-02-04 | 4,890.00 | 4,895.00 | 4,740.00 | 4,850.00 | 4,850.00 | 718,593 |
| 2026-02-03 | 4,660.00 | 4,900.00 | 4,660.00 | 4,885.00 | 4,885.00 | 1,380,126 |
| 2026-02-02 | 4,550.00 | 4,945.00 | 4,430.00 | 4,565.00 | 4,565.00 | 1,611,497 |
| 2026-01-30 | 4,595.00 | 4,690.00 | 4,505.00 | 4,600.00 | 4,600.00 | 986,386 |
| 2026-01-29 | 4,630.00 | 4,700.00 | 4,440.00 | 4,595.00 | 4,595.00 | 1,375,120 |
| 2026-01-28 | 4,610.00 | 4,640.00 | 4,525.00 | 4,560.00 | 4,560.00 | 985,294 |
| 2026-01-27 | 4,370.00 | 4,590.00 | 4,270.00 | 4,580.00 | 4,580.00 | 1,454,611 |
| 2026-01-26 | 4,360.00 | 4,490.00 | 4,310.00 | 4,400.00 | 4,400.00 | 956,313 |
| 2026-01-23 | 4,375.00 | 4,470.00 | 4,275.00 | 4,360.00 | 4,360.00 | 1,214,625 |
| 2026-01-22 | 4,220.00 | 4,680.00 | 4,210.00 | 4,375.00 | 4,375.00 | 4,243,973 |
| 2026-01-21 | 4,020.00 | 4,165.00 | 3,945.00 | 4,165.00 | 4,165.00 | 1,154,889 |
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.