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
2025-01-232,650.002,655.002,610.002,620.002,480.45148,040
2025-01-222,670.002,675.002,635.002,660.002,518.32133,972
2025-01-212,635.002,670.002,625.002,665.002,523.06178,526
2025-01-202,610.002,660.002,595.002,620.002,480.45290,351
2025-01-172,620.002,625.002,600.002,610.002,470.99102,457
2025-01-162,625.002,640.002,610.002,620.002,480.45186,262
2025-01-152,635.002,640.002,610.002,620.002,480.45115,244
2025-01-142,635.002,645.002,610.002,625.002,485.19152,531
2025-01-132,615.002,635.002,600.002,605.002,466.25219,840
2025-01-102,620.002,625.002,595.002,620.002,480.45122,807
2025-01-092,675.002,675.002,580.002,615.002,475.72585,238
2025-01-082,670.002,690.002,660.002,675.002,532.52138,718
2025-01-072,730.002,730.002,675.002,685.002,541.99241,760
2025-01-062,710.002,730.002,665.002,720.002,575.13365,135
2025-01-032,650.002,720.002,645.002,710.002,565.66335,409
2025-01-022,605.002,665.002,570.002,650.002,508.85377,499
2024-12-302,630.002,645.002,600.002,605.002,466.25222,209
2024-12-272,690.002,740.002,625.002,625.002,485.19850,043
2024-12-262,865.002,870.002,845.002,865.002,523.06941,434
2024-12-242,875.002,885.002,840.002,860.002,518.65543,078
2024-12-232,850.002,880.002,850.002,865.002,523.06471,445
2024-12-202,875.002,880.002,815.002,825.002,487.83520,498
2024-12-192,820.002,880.002,810.002,875.002,531.86290,409
2024-12-182,860.002,870.002,840.002,865.002,523.06189,236
2024-12-172,855.002,870.002,810.002,860.002,518.65270,132
2024-12-162,810.002,845.002,800.002,825.002,487.83317,767
2024-12-132,765.002,790.002,720.002,785.002,452.60303,256
2024-12-122,760.002,825.002,720.002,770.002,439.39324,381
2024-12-112,650.002,755.002,640.002,745.002,417.38330,207
2024-12-102,570.002,660.002,570.002,655.002,338.12195,060
2024-12-092,625.002,660.002,555.002,560.002,254.46382,316
2024-12-062,705.002,705.002,605.002,660.002,342.52462,413
2024-12-052,700.002,730.002,670.002,700.002,377.75229,963
2024-12-042,630.002,705.002,625.002,695.002,373.35486,022
2024-12-032,675.002,710.002,650.002,685.002,364.54377,784
2024-12-022,735.002,755.002,665.002,665.002,346.93496,135
2024-11-292,760.002,765.002,705.002,735.002,408.57342,992
2024-11-282,755.002,780.002,735.002,745.002,417.38271,483
2024-11-272,810.002,810.002,745.002,760.002,430.59321,825
2024-11-262,795.002,820.002,775.002,810.002,474.62284,700
2024-11-252,745.002,800.002,740.002,795.002,461.41326,891
2024-11-222,715.002,760.002,715.002,735.002,408.57321,199
2024-11-212,695.002,730.002,680.002,720.002,395.36337,322
2024-11-202,695.002,705.002,660.002,690.002,368.94275,686
2024-11-192,625.002,695.002,625.002,680.002,360.14382,554
2024-11-182,730.002,750.002,610.002,625.002,311.701,883,878
2024-11-152,700.002,755.002,600.002,715.002,390.962,236,332
2024-11-142,855.002,915.002,675.002,695.002,373.351,153,827
2024-11-132,865.002,900.002,850.002,855.002,514.25241,418
2024-11-123,000.003,020.002,875.002,875.002,531.86475,851
2024-11-113,085.003,090.003,005.003,020.002,659.56257,041
2024-11-083,085.003,105.003,080.003,090.002,721.20102,535
2024-11-073,100.003,110.003,075.003,085.002,716.80157,105
2024-11-063,130.003,135.003,080.003,100.002,730.01134,928
2024-11-053,120.003,140.003,100.003,110.002,738.81108,072
2024-11-043,090.003,120.003,080.003,115.002,743.22123,445
2024-11-013,105.003,110.003,060.003,080.002,712.40124,123
2024-10-313,085.003,130.003,075.003,110.002,738.8183,660
2024-10-303,130.003,145.003,100.003,115.002,743.2277,545
2024-10-293,120.003,120.003,090.003,120.002,747.62107,755
← NewerPage 8 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.