Skip to main content
SAMT Co., Ltd. (KOSDAQ:031330)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,170.00
-60.00 (-0.83%)
Apr 29, 2026, 1:10 PM KST

SAMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,330.007,360.007,100.007,230.007,230.00-1.23%481,653
Apr 27, 20267,460.007,600.007,240.007,320.007,320.00-1.08%646,071
Apr 24, 20267,080.007,470.007,000.007,400.007,400.004.67%721,299
Apr 23, 20266,980.007,080.006,770.007,070.007,070.002.02%707,644
Apr 22, 20266,710.007,200.006,710.006,930.006,930.002.06%570,147
Apr 21, 20266,940.006,950.006,670.006,790.006,790.00-0.73%553,436
Apr 20, 20266,880.006,920.006,760.006,840.006,840.000.15%383,710
Apr 17, 20266,680.006,980.006,570.006,830.006,830.002.71%606,860
Apr 16, 20266,680.006,680.006,390.006,650.006,650.000.76%505,496
Apr 15, 20266,640.006,880.006,550.006,600.006,600.001.07%760,851
Apr 14, 20266,380.006,640.006,190.006,530.006,530.004.82%1,020,495
Apr 13, 20266,220.006,530.006,180.006,230.006,230.00-2.20%936,168
Apr 10, 20265,830.006,450.005,830.006,370.006,370.0011.17%2,073,666
Apr 9, 20265,800.005,880.005,650.005,730.005,730.00-1.72%723,922
Apr 8, 20265,500.005,900.005,410.005,830.005,830.0012.55%1,690,489
Apr 7, 20265,230.005,340.005,040.005,180.005,180.001.97%539,885
Apr 6, 20265,120.005,150.004,995.005,080.005,080.00-0.20%383,279
Apr 3, 20265,090.005,170.005,010.005,090.005,090.002.62%359,123
Apr 2, 20265,290.005,290.004,920.004,960.004,960.00-5.70%671,626
Apr 1, 20265,180.005,280.005,120.005,260.005,260.006.69%507,249
Mar 31, 20264,945.005,100.004,850.004,930.004,930.00-2.18%547,670
Mar 30, 20265,040.005,100.004,920.005,040.005,040.00-3.82%467,887
Mar 27, 20265,050.005,280.005,000.005,240.005,240.00-578,389
Mar 26, 20265,570.005,570.005,180.005,240.005,240.00-5.92%643,281
Mar 25, 20265,250.005,700.005,220.005,570.005,570.007.12%1,343,720
Mar 24, 20265,200.005,270.005,090.005,200.005,200.003.38%418,407
Mar 23, 20265,180.005,220.005,020.005,030.005,030.00-5.27%621,965
Mar 20, 20265,400.005,400.005,200.005,310.005,310.00-0.19%427,677
Mar 19, 20265,250.005,410.005,150.005,320.005,320.00-1.48%656,460
Mar 18, 20265,200.005,400.005,100.005,400.005,400.006.30%801,599
Mar 17, 20265,120.005,230.005,060.005,080.005,080.002.52%610,922
Mar 16, 20264,955.005,040.004,880.004,955.004,955.00-0.40%397,351
Mar 13, 20264,860.005,100.004,820.004,975.004,975.00-0.50%459,460
Mar 12, 20265,070.005,070.004,900.005,000.005,000.00-1.57%659,479
Mar 11, 20265,060.005,320.004,970.005,080.005,080.001.60%1,107,205
Mar 10, 20264,855.005,070.004,745.005,000.005,000.009.05%953,803
Mar 9, 20264,695.004,715.004,440.004,585.004,585.00-5.85%1,386,896
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