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
2024-10-283,080.003,145.003,070.003,115.002,743.2294,503
2024-10-253,155.003,165.003,050.003,070.002,703.59226,285
2024-10-243,180.003,185.003,145.003,155.002,778.4474,368
2024-10-233,145.003,225.003,145.003,190.002,809.2797,319
2024-10-223,180.003,205.003,155.003,165.002,787.25169,830
2024-10-213,185.003,240.003,175.003,205.002,822.48112,500
2024-10-183,205.003,215.003,180.003,180.002,800.46137,225
2024-10-173,295.003,295.003,200.003,205.002,822.48212,420
2024-10-163,155.003,295.003,115.003,295.002,901.73879,991
2024-10-153,215.003,245.003,140.003,160.002,782.85360,583
2024-10-143,270.003,280.003,215.003,230.002,844.49163,677
2024-10-113,230.003,280.003,220.003,270.002,879.72162,299
2024-10-103,245.003,285.003,230.003,245.002,857.70106,516
2024-10-083,285.003,285.003,230.003,255.002,866.51152,628
2024-10-073,190.003,305.003,160.003,295.002,901.73446,877
2024-10-043,100.003,130.003,080.003,130.002,756.4399,124
2024-10-023,115.003,140.003,065.003,085.002,716.80200,692
2024-09-303,160.003,185.003,105.003,140.002,765.23175,599
2024-09-273,200.003,215.003,165.003,170.002,791.6592,991
2024-09-263,145.003,195.003,145.003,195.002,813.67146,212
2024-09-253,180.003,190.003,110.003,120.002,747.62165,184
2024-09-243,160.003,190.003,140.003,170.002,791.65104,151
2024-09-233,200.003,215.003,105.003,170.002,791.65120,790
2024-09-203,295.003,310.003,180.003,180.002,800.46223,939
2024-09-193,240.003,300.003,195.003,280.002,888.52215,371
2024-09-133,250.003,250.003,190.003,240.002,853.30236,775
2024-09-123,160.003,250.003,155.003,245.002,857.70244,635
2024-09-113,110.003,145.003,095.003,125.002,752.02130,142
2024-09-103,185.003,185.003,110.003,110.002,738.81162,171
2024-09-093,140.003,190.003,080.003,170.002,791.65165,144
2024-09-063,180.003,220.003,110.003,165.002,787.25327,685
2024-09-053,175.003,255.003,160.003,190.002,809.27237,439
2024-09-043,240.003,240.003,150.003,160.002,782.85289,248
2024-09-033,325.003,355.003,285.003,300.002,906.14114,429
2024-09-023,330.003,330.003,285.003,310.002,914.94101,427
2024-08-303,300.003,325.003,285.003,315.002,919.3568,956
2024-08-293,325.003,340.003,265.003,285.002,892.93210,926
2024-08-283,315.003,365.003,300.003,355.002,954.57190,971
2024-08-273,345.003,355.003,300.003,315.002,919.35132,293
2024-08-263,400.003,405.003,345.003,350.002,950.1799,179
2024-08-233,380.003,395.003,330.003,370.002,967.78181,311
2024-08-223,430.003,430.003,360.003,385.002,980.99161,449
2024-08-213,450.003,495.003,395.003,400.002,994.20189,664
2024-08-203,410.003,455.003,395.003,440.003,029.43158,329
2024-08-193,400.003,440.003,365.003,400.002,994.20139,789
2024-08-163,500.003,530.003,385.003,415.003,007.41309,444
2024-08-143,470.003,600.003,470.003,490.003,073.46470,831
2024-08-133,395.003,485.003,370.003,465.003,051.44266,771
2024-08-123,425.003,460.003,415.003,435.003,025.0381,988
2024-08-093,325.003,430.003,315.003,415.003,007.41185,872
2024-08-083,215.003,315.003,190.003,285.002,892.93160,457
2024-08-073,205.003,280.003,170.003,220.002,835.69161,306
2024-08-063,035.003,250.003,035.003,170.002,791.65267,124
2024-08-053,335.003,335.003,000.003,070.002,703.59639,240
2024-08-023,450.003,470.003,370.003,370.002,967.78172,416
2024-08-013,540.003,575.003,480.003,490.003,073.46152,869
2024-07-313,350.003,550.003,350.003,535.003,113.09294,706
2024-07-303,380.003,380.003,335.003,355.002,954.5772,245
2024-07-293,370.003,410.003,365.003,380.002,976.5955,880
2024-07-263,345.003,380.003,330.003,360.002,958.9887,751
← NewerPage 9 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.