Skip to main content
SAMT Co., Ltd. (KOSDAQ:031330)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,870.00
-90.00 (-1.81%)
At close: Mar 6, 2026

SAMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,910.004,975.004,690.004,870.004,870.00-1.81%816,404
Mar 5, 20264,815.005,070.004,735.004,960.004,960.0011.34%1,034,296
Mar 4, 20264,765.004,940.004,380.004,455.004,455.00-10.90%2,160,445
Mar 3, 20265,300.005,470.004,990.005,000.005,000.00-4.94%2,136,185
Feb 27, 20265,710.006,190.005,230.005,260.005,260.00-5.90%2,851,954
Feb 26, 20265,380.005,650.005,270.005,590.005,590.006.48%1,303,360
Feb 25, 20265,560.005,580.005,200.005,250.005,250.00-4.72%990,702
Feb 24, 20265,080.005,560.005,010.005,510.005,510.006.99%1,301,095
Feb 23, 20265,040.005,280.005,040.005,150.005,150.002.59%813,043
Feb 20, 20265,010.005,190.004,960.005,020.005,020.000.50%876,727
Feb 19, 20264,790.005,050.004,790.004,995.004,995.005.05%1,159,128
Feb 13, 20264,705.004,790.004,680.004,755.004,755.000.11%431,355
Feb 12, 20264,795.004,850.004,695.004,750.004,750.00-0.52%580,031
Feb 11, 20264,690.004,775.004,595.004,775.004,775.000.95%510,706
Feb 10, 20264,830.004,855.004,720.004,730.004,730.00-2.07%469,555
Feb 9, 20264,755.004,950.004,725.004,830.004,830.005.69%1,182,127
Feb 6, 20264,455.004,690.004,370.004,570.004,570.00-715,904
Feb 5, 20264,755.004,785.004,550.004,570.004,570.00-5.77%1,135,719
Feb 4, 20264,890.004,895.004,740.004,850.004,850.00-0.72%714,998
Feb 3, 20264,660.004,900.004,660.004,885.004,885.007.01%1,370,069
Feb 2, 20264,550.004,945.004,430.004,565.004,565.00-0.76%1,607,845
Jan 30, 20264,595.004,690.004,505.004,600.004,600.000.11%983,436
Jan 29, 20264,630.004,700.004,440.004,595.004,595.000.77%1,371,334
Jan 28, 20264,610.004,640.004,525.004,560.004,560.00-0.44%983,822
Jan 27, 20264,370.004,590.004,270.004,580.004,580.004.09%1,442,537
Jan 26, 20264,360.004,490.004,310.004,400.004,400.000.92%950,296
Jan 23, 20264,375.004,470.004,275.004,360.004,360.00-0.34%1,211,741
Jan 22, 20264,220.004,680.004,210.004,375.004,375.005.04%4,225,841
Jan 21, 20264,020.004,165.003,945.004,165.004,165.002.59%1,145,071
Jan 20, 20263,990.004,130.003,955.004,060.004,060.001.88%832,884
Jan 19, 20264,005.004,030.003,975.003,985.003,985.00-0.50%579,448
Jan 16, 20264,035.004,110.003,995.004,005.004,005.00-0.50%783,670
Jan 15, 20264,190.004,190.003,975.004,025.004,025.00-4.05%1,170,536
Jan 14, 20264,010.004,260.003,960.004,195.004,195.004.48%1,539,531
Jan 13, 20264,015.004,050.003,940.004,015.004,015.000.63%474,147
Jan 12, 20264,075.004,165.003,940.003,990.003,990.00-0.37%765,220
Jan 9, 20264,020.004,055.003,910.004,005.004,005.00-0.50%963,002
Jan 8, 20264,100.004,215.004,000.004,025.004,025.00-3.36%1,387,717
Jan 7, 20264,195.004,435.004,070.004,165.004,165.001.34%3,437,331
Jan 6, 20264,190.004,190.003,970.004,110.004,110.00-2.95%1,606,272
Jan 5, 20264,075.004,485.004,075.004,235.004,235.006.68%5,512,625
Jan 2, 20264,150.004,150.003,870.003,970.003,970.00-4.34%2,999,175
Dec 30, 20253,670.004,395.003,645.004,150.004,150.0013.39%12,909,140
Dec 29, 20253,575.003,670.003,550.003,660.003,660.00-2.53%913,480
Dec 26, 20253,800.003,955.003,745.003,755.003,555.00-0.66%1,969,575
Dec 24, 20253,800.003,815.003,745.003,780.003,578.67-0.53%445,850
Dec 23, 20253,820.003,820.003,740.003,800.003,597.60-0.26%368,425
Dec 22, 20253,860.003,895.003,780.003,810.003,607.07-715,188
Dec 19, 20253,745.003,810.003,725.003,810.003,607.072.28%375,085
Dec 18, 20253,720.003,750.003,685.003,725.003,526.60-0.67%318,960
Dec 17, 20253,745.003,775.003,710.003,750.003,550.270.94%414,677
Dec 16, 20253,895.003,900.003,705.003,715.003,517.13-4.50%1,624,390
Dec 15, 20253,850.003,905.003,805.003,890.003,682.810.91%545,153
Dec 12, 20253,815.003,870.003,800.003,855.003,649.671.45%359,385
Dec 11, 20253,835.003,875.003,760.003,800.003,597.60-0.65%464,375
Dec 10, 20253,905.003,905.003,815.003,825.003,621.27-1.92%572,710
Dec 9, 20253,945.003,990.003,860.003,900.003,692.280.91%1,437,298
Dec 8, 20253,890.003,890.003,805.003,865.003,659.140.26%339,335
Dec 5, 20253,805.003,860.003,800.003,855.003,649.670.39%466,590
Dec 4, 20253,890.003,900.003,795.003,840.003,635.47-1.29%769,469
Dec 3, 20253,865.003,895.003,830.003,890.003,682.811.30%319,569
Dec 2, 20253,740.003,875.003,740.003,840.003,635.471.99%473,922
Dec 1, 20253,840.003,870.003,755.003,765.003,564.47-2.33%502,115
Nov 28, 20253,885.003,885.003,680.003,855.003,649.670.52%800,286
Nov 27, 20253,670.003,970.003,665.003,835.003,630.744.78%1,187,653
Nov 26, 20253,525.003,700.003,470.003,660.003,465.064.87%583,124
Nov 25, 20253,600.003,620.003,465.003,490.003,304.11-1.69%1,525,750
Nov 24, 20253,560.003,595.003,515.003,550.003,360.921.00%188,984
Nov 21, 20253,580.003,580.003,470.003,515.003,327.78-3.83%417,912
Nov 20, 20253,670.003,780.003,650.003,655.003,460.330.41%499,526
Nov 19, 20253,695.003,700.003,565.003,640.003,446.13-1.49%552,377
Nov 18, 20253,805.003,845.003,685.003,695.003,498.20-4.27%595,221
Nov 17, 20253,915.004,045.003,800.003,860.003,654.41-0.90%660,628
Nov 14, 20253,935.003,960.003,810.003,895.003,687.54-2.99%906,423
Nov 13, 20253,915.004,045.003,895.004,015.003,801.151.39%656,346
Nov 12, 20253,975.004,010.003,860.003,960.003,749.08-0.38%840,281
Nov 11, 20253,810.004,045.003,795.003,975.003,763.284.33%1,209,158
Nov 10, 20253,545.003,850.003,540.003,810.003,607.077.02%1,511,354
Nov 7, 20253,575.003,670.003,515.003,560.003,370.39-0.84%779,605
Nov 6, 20253,510.003,645.003,480.003,590.003,398.794.36%785,930
Nov 5, 20253,515.003,515.003,340.003,440.003,256.78-2.96%725,554
Nov 4, 20253,650.003,685.003,520.003,545.003,356.19-2.88%709,400
Nov 3, 20253,685.003,760.003,625.003,650.003,455.59-1.08%792,531
Oct 31, 20253,735.003,740.003,565.003,690.003,493.46-1.34%734,086
Oct 30, 20253,695.003,860.003,645.003,740.003,540.801.63%1,119,441
Oct 29, 20253,660.003,690.003,615.003,680.003,483.991.38%534,676
Oct 28, 20253,595.003,635.003,545.003,630.003,436.660.14%611,393
Oct 27, 20253,610.003,715.003,520.003,625.003,431.920.97%854,875
Oct 24, 20253,515.003,655.003,505.003,590.003,398.793.61%794,042
Oct 23, 20253,490.003,555.003,460.003,465.003,280.45-2.39%360,079
Oct 22, 20253,615.003,620.003,480.003,550.003,360.92-2.61%651,716
Oct 21, 20253,705.003,705.003,580.003,645.003,450.86-1.62%660,843
Oct 20, 20253,480.003,720.003,430.003,705.003,507.665.71%1,317,103
Oct 17, 20253,455.003,600.003,435.003,505.003,318.320.86%657,538
Oct 16, 20253,510.003,510.003,405.003,475.003,289.91-1.14%553,557
Oct 15, 20253,420.003,515.003,410.003,515.003,327.783.08%371,659
Oct 14, 20253,605.003,620.003,390.003,410.003,228.38-5.01%842,402
Oct 13, 20253,500.003,600.003,470.003,590.003,398.790.28%480,347
Oct 10, 20253,575.003,590.003,525.003,580.003,389.322.29%635,936
Oct 2, 20253,420.003,545.003,420.003,500.003,313.583.55%761,740