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
2025-07-243,090.003,105.002,995.003,035.002,873.35365,559
2025-07-233,075.003,095.003,025.003,080.002,915.95231,274
2025-07-223,130.003,150.003,065.003,075.002,911.22185,061
2025-07-213,135.003,150.003,100.003,130.002,963.29162,493
2025-07-183,130.003,140.003,095.003,110.002,944.35192,905
2025-07-173,120.003,135.003,095.003,135.002,968.02167,994
2025-07-163,135.003,165.003,095.003,135.002,968.02154,766
2025-07-153,130.003,130.003,090.003,130.002,963.29286,525
2025-07-143,115.003,135.003,105.003,130.002,963.29131,852
2025-07-113,140.003,160.003,115.003,125.002,958.56230,561
2025-07-103,080.003,140.003,060.003,135.002,968.02337,403
2025-07-093,030.003,120.003,030.003,080.002,915.95487,636
2025-07-082,975.003,045.002,965.003,040.002,878.08354,355
2025-07-072,970.003,005.002,965.002,985.002,826.01179,075
2025-07-043,025.003,040.002,985.003,000.002,840.21268,474
2025-07-032,965.003,030.002,965.003,025.002,863.88406,945
2025-07-022,985.002,985.002,925.002,950.002,792.88188,911
2025-07-012,915.002,990.002,915.002,975.002,816.54400,411
2025-06-302,950.002,975.002,910.002,915.002,759.74219,316
2025-06-272,980.003,005.002,930.002,950.002,792.88272,121
2025-06-263,015.003,020.002,950.002,980.002,821.28315,254
2025-06-253,005.003,050.002,965.003,015.002,854.41387,105
2025-06-242,930.002,995.002,930.002,990.002,830.75411,142
2025-06-232,935.002,940.002,885.002,915.002,759.74234,752
2025-06-202,915.002,965.002,905.002,960.002,802.34324,104
2025-06-192,930.002,945.002,905.002,915.002,759.74182,019
2025-06-182,910.002,935.002,880.002,925.002,769.21220,871
2025-06-172,885.002,935.002,870.002,910.002,755.01428,809
2025-06-162,830.002,885.002,810.002,885.002,731.34252,495
2025-06-132,865.002,880.002,820.002,840.002,688.74317,660
2025-06-122,880.002,925.002,865.002,875.002,721.87459,072
2025-06-112,830.002,880.002,830.002,875.002,721.87304,227
2025-06-102,850.002,855.002,815.002,830.002,679.27278,269
2025-06-092,835.002,875.002,830.002,850.002,698.20383,328
2025-06-052,810.002,855.002,800.002,820.002,669.80320,609
2025-06-042,780.002,830.002,780.002,815.002,665.07260,842
2025-06-022,795.002,810.002,765.002,785.002,636.66125,903
2025-05-302,805.002,815.002,765.002,780.002,631.93180,045
2025-05-292,770.002,805.002,760.002,800.002,650.87296,115
2025-05-282,730.002,780.002,720.002,770.002,622.46207,912
2025-05-272,755.002,770.002,710.002,720.002,575.13194,563
2025-05-262,705.002,760.002,700.002,755.002,608.26221,970
2025-05-232,735.002,735.002,710.002,710.002,565.66118,350
2025-05-222,750.002,760.002,720.002,730.002,584.59135,533
2025-05-212,725.002,785.002,720.002,765.002,617.73175,160
2025-05-202,730.002,755.002,715.002,720.002,575.13129,155
2025-05-192,755.002,755.002,705.002,730.002,584.59180,482
2025-05-162,785.002,805.002,735.002,755.002,608.26280,461
2025-05-152,870.002,875.002,805.002,805.002,655.60239,462
2025-05-142,815.002,875.002,810.002,865.002,712.40344,460
2025-05-132,825.002,830.002,795.002,815.002,665.07173,580
2025-05-122,760.002,810.002,745.002,810.002,660.33402,187
2025-05-092,755.002,760.002,725.002,750.002,603.53134,393
2025-05-082,700.002,760.002,700.002,750.002,603.53232,181
2025-05-072,695.002,710.002,680.002,695.002,551.46156,425
2025-05-022,710.002,715.002,690.002,700.002,556.19126,486
2025-04-302,720.002,720.002,685.002,710.002,565.66181,230
2025-04-292,700.002,715.002,690.002,715.002,570.39115,606
2025-04-282,715.002,725.002,680.002,685.002,541.99244,925
2025-04-252,685.002,715.002,670.002,710.002,565.66197,546
← NewerPage 6 of 21 · 1,227 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.