Skip to main content
SAMT Co., Ltd. (KOSDAQ:031330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,855.00
+15.00 (0.39%)
At close: Dec 5, 2025

SAMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,805.003,860.003,800.003,855.003,855.000.39%466,590
Dec 4, 20253,890.003,900.003,795.003,840.003,840.00-1.29%768,637
Dec 3, 20253,865.003,895.003,830.003,890.003,890.001.30%319,236
Dec 2, 20253,740.003,875.003,740.003,840.003,840.001.99%472,137
Dec 1, 20253,840.003,870.003,755.003,765.003,765.00-2.33%497,707
Nov 28, 20253,885.003,885.003,680.003,855.003,855.000.52%800,286
Nov 27, 20253,670.003,970.003,665.003,835.003,835.004.78%1,172,445
Nov 26, 20253,525.003,700.003,470.003,660.003,660.004.87%582,858
Nov 25, 20253,600.003,620.003,465.003,490.003,490.00-1.69%1,514,707
Nov 24, 20253,560.003,595.003,515.003,550.003,550.001.00%188,281
Nov 21, 20253,580.003,580.003,470.003,515.003,515.00-3.83%412,889
Nov 20, 20253,670.003,780.003,650.003,655.003,655.000.41%499,526
Nov 19, 20253,695.003,700.003,565.003,640.003,640.00-1.49%552,377
Nov 18, 20253,805.003,845.003,685.003,695.003,695.00-4.27%595,221
Nov 17, 20253,915.004,045.003,800.003,860.003,860.00-0.90%660,628
Nov 14, 20253,935.003,960.003,810.003,895.003,895.00-2.99%906,423
Nov 13, 20253,915.004,045.003,895.004,015.004,015.001.39%656,346
Nov 12, 20253,975.004,010.003,860.003,960.003,960.00-0.38%840,281
Nov 11, 20253,810.004,045.003,795.003,975.003,975.004.33%1,209,158
Nov 10, 20253,545.003,850.003,540.003,810.003,810.007.02%1,511,354
Nov 7, 20253,575.003,670.003,515.003,560.003,560.00-0.84%779,605
Nov 6, 20253,510.003,645.003,480.003,590.003,590.004.36%785,930
Nov 5, 20253,515.003,515.003,340.003,440.003,440.00-2.96%725,554
Nov 4, 20253,650.003,685.003,520.003,545.003,545.00-2.88%709,400
Nov 3, 20253,685.003,760.003,625.003,650.003,650.00-1.08%792,531
Oct 31, 20253,735.003,740.003,565.003,690.003,690.00-1.34%734,086
Oct 30, 20253,695.003,860.003,645.003,740.003,740.001.63%1,119,441
Oct 29, 20253,660.003,690.003,615.003,680.003,680.001.38%534,676
Oct 28, 20253,595.003,635.003,545.003,630.003,630.000.14%611,393
Oct 27, 20253,610.003,715.003,520.003,625.003,625.000.97%854,875
Oct 24, 20253,515.003,655.003,505.003,590.003,590.003.61%794,042
Oct 23, 20253,490.003,555.003,460.003,465.003,465.00-2.39%360,079
Oct 22, 20253,615.003,620.003,480.003,550.003,550.00-2.61%651,716
Oct 21, 20253,705.003,705.003,580.003,645.003,645.00-1.62%660,843
Oct 20, 20253,480.003,720.003,430.003,705.003,705.005.71%1,317,103
Oct 17, 20253,455.003,600.003,435.003,505.003,505.000.86%657,538
Oct 16, 20253,510.003,510.003,405.003,475.003,475.00-1.14%553,557
Oct 15, 20253,420.003,515.003,410.003,515.003,515.003.08%371,659
Oct 14, 20253,605.003,620.003,390.003,410.003,410.00-5.01%842,402
Oct 13, 20253,500.003,600.003,470.003,590.003,590.000.28%480,347
Oct 10, 20253,575.003,590.003,525.003,580.003,580.002.29%635,936
Oct 2, 20253,420.003,545.003,420.003,500.003,500.003.55%761,740
Oct 1, 20253,360.003,405.003,340.003,380.003,380.000.75%342,457
Sep 30, 20253,350.003,370.003,305.003,355.003,355.000.60%337,593
Sep 29, 20253,265.003,370.003,265.003,335.003,335.002.14%309,107
Sep 26, 20253,305.003,315.003,240.003,265.003,265.00-2.10%489,732
Sep 25, 20253,320.003,340.003,300.003,335.003,335.00-243,184
Sep 24, 20253,370.003,375.003,270.003,335.003,335.00-1.19%468,845
Sep 23, 20253,380.003,385.003,310.003,375.003,375.00-452,942
Sep 22, 20253,230.003,415.003,215.003,375.003,375.004.98%1,286,974
Sep 19, 20253,180.003,220.003,140.003,215.003,215.001.90%469,319
Sep 18, 20253,080.003,180.003,065.003,155.003,155.001.94%364,896
Sep 17, 20253,095.003,110.003,065.003,095.003,095.00-163,270
Sep 16, 20253,155.003,160.003,085.003,095.003,095.00-1.75%309,825
Sep 15, 20253,080.003,155.003,065.003,150.003,150.002.77%502,232
Sep 12, 20253,015.003,075.003,015.003,065.003,065.001.66%281,704
Sep 11, 20253,040.003,055.003,000.003,015.003,015.00-0.66%211,020
Sep 10, 20253,000.003,040.002,980.003,035.003,035.001.17%244,332
Sep 9, 20252,950.003,000.002,950.003,000.003,000.001.69%239,367
Sep 8, 20252,935.002,955.002,915.002,950.002,950.001.03%146,097
Sep 5, 20252,910.002,940.002,900.002,920.002,920.00-0.17%93,362
Sep 4, 20252,910.002,935.002,910.002,925.002,925.000.52%80,620
Sep 3, 20252,890.002,920.002,880.002,910.002,910.000.34%98,578
Sep 2, 20252,860.002,910.002,860.002,900.002,900.000.87%156,655
Sep 1, 20252,890.002,925.002,860.002,875.002,875.00-1.54%277,583
Aug 29, 20252,930.002,940.002,910.002,920.002,920.00-0.17%91,024
Aug 28, 20252,910.002,935.002,890.002,925.002,925.000.52%122,744
Aug 27, 20252,940.002,945.002,905.002,910.002,910.00-1.02%113,639
Aug 26, 20252,965.002,975.002,925.002,940.002,940.00-0.84%129,555
Aug 25, 20252,985.003,000.002,965.002,965.002,965.00-0.50%115,513
Aug 22, 20252,980.003,000.002,965.002,980.002,980.00-108,893
Aug 21, 20252,970.002,995.002,960.002,980.002,980.000.34%106,720
Aug 20, 20252,935.002,975.002,910.002,970.002,970.000.34%300,379
Aug 19, 20252,950.002,975.002,935.002,960.002,960.000.17%134,312
Aug 18, 20252,990.002,995.002,945.002,955.002,955.00-1.01%326,236
Aug 14, 20252,990.002,990.002,950.002,985.002,985.00-0.17%236,158
Aug 13, 20252,985.003,005.002,965.002,990.002,990.000.67%116,326
Aug 12, 20252,995.003,015.002,965.002,970.002,970.00-0.50%107,094
Aug 11, 20253,005.003,015.002,980.002,985.002,985.00-0.83%201,711
Aug 8, 20252,980.003,030.002,980.003,010.003,010.000.84%117,257
Aug 7, 20252,990.003,020.002,965.002,985.002,985.00-0.17%112,784
Aug 6, 20252,975.003,005.002,950.002,990.002,990.00-107,827
Aug 5, 20253,005.003,030.002,965.002,990.002,990.000.34%100,992
Aug 4, 20252,945.003,000.002,930.002,980.002,980.001.53%96,134
Aug 1, 20253,045.003,045.002,935.002,935.002,935.00-4.24%287,798
Jul 31, 20253,065.003,085.003,040.003,065.003,065.000.16%153,303
Jul 30, 20253,030.003,070.003,020.003,060.003,060.001.32%160,204
Jul 29, 20252,990.003,020.002,950.003,020.003,020.001.00%110,187
Jul 28, 20253,000.003,020.002,945.002,990.002,990.00-282,749
Jul 25, 20253,005.003,030.002,985.002,990.002,990.00-1.48%262,491
Jul 24, 20253,090.003,105.002,995.003,035.003,035.00-1.46%365,559
Jul 23, 20253,075.003,095.003,025.003,080.003,080.000.16%231,274
Jul 22, 20253,130.003,150.003,065.003,075.003,075.00-1.76%185,061
Jul 21, 20253,135.003,150.003,100.003,130.003,130.000.64%162,493
Jul 18, 20253,130.003,140.003,095.003,110.003,110.00-0.80%192,905
Jul 17, 20253,120.003,135.003,095.003,135.003,135.00-167,994
Jul 16, 20253,135.003,165.003,095.003,135.003,135.000.16%154,766
Jul 15, 20253,130.003,130.003,090.003,130.003,130.00-286,525
Jul 14, 20253,115.003,135.003,105.003,130.003,130.000.16%131,852
Jul 11, 20253,140.003,160.003,115.003,125.003,125.00-0.32%230,561