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
2025-10-243,515.003,655.003,505.003,590.003,398.79794,042
2025-10-233,490.003,555.003,460.003,465.003,280.45360,079
2025-10-223,615.003,620.003,480.003,550.003,360.92651,716
2025-10-213,705.003,705.003,580.003,645.003,450.86660,843
2025-10-203,480.003,720.003,430.003,705.003,507.661,317,103
2025-10-173,455.003,600.003,435.003,505.003,318.32657,538
2025-10-163,510.003,510.003,405.003,475.003,289.91553,557
2025-10-153,420.003,515.003,410.003,515.003,327.78371,659
2025-10-143,605.003,620.003,390.003,410.003,228.38842,402
2025-10-133,500.003,600.003,470.003,590.003,398.79480,347
2025-10-103,575.003,590.003,525.003,580.003,389.32635,936
2025-10-023,420.003,545.003,420.003,500.003,313.58761,740
2025-10-013,360.003,405.003,340.003,380.003,199.97342,457
2025-09-303,350.003,370.003,305.003,355.003,176.30337,593
2025-09-293,265.003,370.003,265.003,335.003,157.37309,107
2025-09-263,305.003,315.003,240.003,265.003,091.10489,732
2025-09-253,320.003,340.003,300.003,335.003,157.37243,184
2025-09-243,370.003,375.003,270.003,335.003,157.37468,845
2025-09-233,380.003,385.003,310.003,375.003,195.24452,942
2025-09-223,230.003,415.003,215.003,375.003,195.241,286,974
2025-09-193,180.003,220.003,140.003,215.003,043.76469,319
2025-09-183,080.003,180.003,065.003,155.002,986.96364,896
2025-09-173,095.003,110.003,065.003,095.002,930.15163,270
2025-09-163,155.003,160.003,085.003,095.002,930.15309,825
2025-09-153,080.003,155.003,065.003,150.002,982.22502,232
2025-09-123,015.003,075.003,015.003,065.002,901.75281,704
2025-09-113,040.003,055.003,000.003,015.002,854.41211,020
2025-09-103,000.003,040.002,980.003,035.002,873.35244,332
2025-09-092,950.003,000.002,950.003,000.002,840.21239,367
2025-09-082,935.002,955.002,915.002,950.002,792.88146,097
2025-09-052,910.002,940.002,900.002,920.002,764.4793,362
2025-09-042,910.002,935.002,910.002,925.002,769.2180,620
2025-09-032,890.002,920.002,880.002,910.002,755.0198,578
2025-09-022,860.002,910.002,860.002,900.002,745.54156,655
2025-09-012,890.002,925.002,860.002,875.002,721.87277,583
2025-08-292,930.002,940.002,910.002,920.002,764.4791,024
2025-08-282,910.002,935.002,890.002,925.002,769.21122,744
2025-08-272,940.002,945.002,905.002,910.002,755.01113,639
2025-08-262,965.002,975.002,925.002,940.002,783.41129,555
2025-08-252,985.003,000.002,965.002,965.002,807.08115,513
2025-08-222,980.003,000.002,965.002,980.002,821.28108,893
2025-08-212,970.002,995.002,960.002,980.002,821.28106,720
2025-08-202,935.002,975.002,910.002,970.002,811.81300,379
2025-08-192,950.002,975.002,935.002,960.002,802.34134,312
2025-08-182,990.002,995.002,945.002,955.002,797.61326,236
2025-08-142,990.002,990.002,950.002,985.002,826.01236,158
2025-08-132,985.003,005.002,965.002,990.002,830.75116,326
2025-08-122,995.003,015.002,965.002,970.002,811.81107,094
2025-08-113,005.003,015.002,980.002,985.002,826.01201,711
2025-08-082,980.003,030.002,980.003,010.002,849.68117,257
2025-08-072,990.003,020.002,965.002,985.002,826.01112,784
2025-08-062,975.003,005.002,950.002,990.002,830.75107,827
2025-08-053,005.003,030.002,965.002,990.002,830.75100,992
2025-08-042,945.003,000.002,930.002,980.002,821.2896,134
2025-08-013,045.003,045.002,935.002,935.002,778.68287,798
2025-07-313,065.003,085.003,040.003,065.002,901.75153,303
2025-07-303,030.003,070.003,020.003,060.002,897.02160,204
2025-07-292,990.003,020.002,950.003,020.002,859.15110,187
2025-07-283,000.003,020.002,945.002,990.002,830.75282,749
2025-07-253,005.003,030.002,985.002,990.002,830.75262,491
← NewerPage 5 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.