Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 031330.KQ stock page

SAMT Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-242,680.002,680.002,640.002,660.002,518.32288,125
2025-04-232,705.002,725.002,635.002,660.002,518.32547,790
2025-04-222,690.002,700.002,680.002,695.002,551.46157,025
2025-04-212,700.002,715.002,690.002,700.002,556.1988,642
2025-04-182,670.002,705.002,660.002,700.002,556.19116,769
2025-04-172,630.002,680.002,630.002,675.002,532.5275,744
2025-04-162,695.002,705.002,635.002,640.002,499.39204,947
2025-04-152,680.002,705.002,660.002,700.002,556.19168,981
2025-04-142,655.002,685.002,645.002,680.002,537.26142,181
2025-04-112,625.002,680.002,615.002,635.002,494.65199,533
2025-04-102,650.002,670.002,625.002,635.002,494.65276,662
2025-04-092,520.002,580.002,520.002,555.002,418.91171,773
2025-04-082,590.002,620.002,545.002,550.002,414.18187,545
2025-04-072,600.002,625.002,540.002,545.002,409.45377,057
2025-04-042,670.002,705.002,635.002,675.002,532.52242,002
2025-04-032,675.002,710.002,650.002,700.002,556.1985,042
2025-04-022,720.002,725.002,690.002,705.002,560.9351,901
2025-04-012,660.002,740.002,660.002,700.002,556.19113,365
2025-03-312,655.002,690.002,630.002,675.002,532.52218,084
2025-03-282,745.002,745.002,680.002,685.002,541.99243,399
2025-03-272,785.002,785.002,725.002,730.002,584.59179,558
2025-03-262,800.002,810.002,760.002,790.002,641.40137,129
2025-03-252,840.002,850.002,755.002,770.002,622.46254,017
2025-03-242,800.002,840.002,800.002,830.002,679.27217,025
2025-03-212,815.002,830.002,765.002,770.002,622.46368,961
2025-03-202,835.002,850.002,810.002,815.002,665.07215,793
2025-03-192,820.002,850.002,805.002,825.002,674.53246,402
2025-03-182,865.002,875.002,810.002,830.002,679.27222,512
2025-03-172,825.002,880.002,820.002,860.002,707.67446,893
2025-03-142,790.002,845.002,790.002,815.002,665.07324,170
2025-03-132,830.002,835.002,775.002,795.002,646.13174,883
2025-03-122,715.002,840.002,715.002,825.002,674.53630,953
2025-03-112,700.002,725.002,665.002,720.002,575.13246,653
2025-03-102,740.002,775.002,705.002,745.002,598.79169,148
2025-03-072,700.002,760.002,685.002,735.002,589.33282,356
2025-03-062,755.002,765.002,700.002,715.002,570.39208,340
2025-03-052,695.002,760.002,680.002,750.002,603.53251,345
2025-03-042,710.002,740.002,675.002,695.002,551.46165,372
2025-02-282,755.002,780.002,705.002,730.002,584.59413,421
2025-02-272,795.002,795.002,710.002,750.002,603.53346,172
2025-02-262,730.002,760.002,705.002,755.002,608.26128,258
2025-02-252,685.002,745.002,685.002,735.002,589.33258,609
2025-02-242,735.002,735.002,700.002,720.002,575.13141,139
2025-02-212,750.002,760.002,725.002,735.002,589.33125,835
2025-02-202,785.002,790.002,735.002,750.002,603.53256,159
2025-02-192,760.002,795.002,760.002,785.002,636.66268,678
2025-02-182,765.002,780.002,730.002,770.002,622.46229,582
2025-02-172,720.002,795.002,715.002,765.002,617.73379,656
2025-02-142,645.002,845.002,645.002,700.002,556.191,841,896
2025-02-132,610.002,645.002,605.002,640.002,499.39173,619
2025-02-122,635.002,645.002,610.002,610.002,470.99106,930
2025-02-112,665.002,665.002,625.002,635.002,494.6596,072
2025-02-102,675.002,680.002,625.002,655.002,513.59134,720
2025-02-072,610.002,685.002,605.002,675.002,532.52174,480
2025-02-062,605.002,640.002,600.002,635.002,494.65165,761
2025-02-052,570.002,615.002,570.002,605.002,466.2588,079
2025-02-042,535.002,605.002,535.002,570.002,433.12167,343
2025-02-032,625.002,625.002,500.002,535.002,399.98510,888
2025-01-312,630.002,635.002,600.002,625.002,485.19147,874
2025-01-242,625.002,660.002,615.002,635.002,494.65116,891
← NewerPage 7 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.