Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-01-214,020.004,165.003,945.004,165.004,165.001,154,889
2026-01-203,990.004,130.003,955.004,060.004,060.00848,152
2026-01-194,005.004,030.003,975.003,985.003,985.00581,246
2026-01-164,035.004,110.003,995.004,005.004,005.00788,856
2026-01-154,190.004,190.003,975.004,025.004,025.001,176,442
2026-01-144,010.004,260.003,960.004,195.004,195.001,558,975
2026-01-134,015.004,050.003,940.004,015.004,015.00476,425
2026-01-124,075.004,165.003,940.003,990.003,990.00765,948
2026-01-094,020.004,055.003,910.004,005.004,005.00966,439
2026-01-084,100.004,215.004,000.004,025.004,025.001,393,230
2026-01-074,195.004,435.004,070.004,165.004,165.003,455,102
2026-01-064,190.004,190.003,970.004,110.004,110.001,618,964
2026-01-054,075.004,485.004,075.004,235.004,235.005,528,014
2026-01-024,150.004,150.003,870.003,970.003,970.002,999,175
2025-12-303,670.004,395.003,645.004,150.004,150.0012,909,140
2025-12-293,575.003,670.003,550.003,660.003,660.00913,480
2025-12-263,800.003,955.003,745.003,755.003,555.001,969,575
2025-12-243,800.003,815.003,745.003,780.003,578.67445,850
2025-12-233,820.003,820.003,740.003,800.003,597.60368,425
2025-12-223,860.003,895.003,780.003,810.003,607.07715,188
2025-12-193,745.003,810.003,725.003,810.003,607.07375,085
2025-12-183,720.003,750.003,685.003,725.003,526.60318,960
2025-12-173,745.003,775.003,710.003,750.003,550.27414,677
2025-12-163,895.003,900.003,705.003,715.003,517.131,624,390
2025-12-153,850.003,905.003,805.003,890.003,682.81545,153
2025-12-123,815.003,870.003,800.003,855.003,649.67359,385
2025-12-113,835.003,875.003,760.003,800.003,597.60464,375
2025-12-103,905.003,905.003,815.003,825.003,621.27572,710
2025-12-093,945.003,990.003,860.003,900.003,692.281,437,298
2025-12-083,890.003,890.003,805.003,865.003,659.14339,335
2025-12-053,805.003,860.003,800.003,855.003,649.67466,590
2025-12-043,890.003,900.003,795.003,840.003,635.47769,469
2025-12-033,865.003,895.003,830.003,890.003,682.81319,569
2025-12-023,740.003,875.003,740.003,840.003,635.47473,922
2025-12-013,840.003,870.003,755.003,765.003,564.47502,115
2025-11-283,885.003,885.003,680.003,855.003,649.67800,286
2025-11-273,670.003,970.003,665.003,835.003,630.741,187,653
2025-11-263,525.003,700.003,470.003,660.003,465.06583,124
2025-11-253,600.003,620.003,465.003,490.003,304.111,525,750
2025-11-243,560.003,595.003,515.003,550.003,360.92188,984
2025-11-213,580.003,580.003,470.003,515.003,327.78417,912
2025-11-203,670.003,780.003,650.003,655.003,460.33499,526
2025-11-193,695.003,700.003,565.003,640.003,446.13552,377
2025-11-183,805.003,845.003,685.003,695.003,498.20595,221
2025-11-173,915.004,045.003,800.003,860.003,654.41660,628
2025-11-143,935.003,960.003,810.003,895.003,687.54906,423
2025-11-133,915.004,045.003,895.004,015.003,801.15656,346
2025-11-123,975.004,010.003,860.003,960.003,749.08840,281
2025-11-113,810.004,045.003,795.003,975.003,763.281,209,158
2025-11-103,545.003,850.003,540.003,810.003,607.071,511,354
2025-11-073,575.003,670.003,515.003,560.003,370.39779,605
2025-11-063,510.003,645.003,480.003,590.003,398.79785,930
2025-11-053,515.003,515.003,340.003,440.003,256.78725,554
2025-11-043,650.003,685.003,520.003,545.003,356.19709,400
2025-11-033,685.003,760.003,625.003,650.003,455.59792,531
2025-10-313,735.003,740.003,565.003,690.003,493.46734,086
2025-10-303,695.003,860.003,645.003,740.003,540.801,119,441
2025-10-293,660.003,690.003,615.003,680.003,483.99534,676
2025-10-283,595.003,635.003,545.003,630.003,436.66611,393
2025-10-273,610.003,715.003,520.003,625.003,431.92854,875
← NewerPage 4 of 5 · 245 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.