SAMT Co., Ltd. (KOSDAQ:031330)
South Korea · Delayed Price · Currency is KRW 5,260.00
-330.00 (-5.90%)
At close: Feb 27, 2026
SAMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5,710.00 | 6,190.00 | 5,230.00 | 5,260.00 | 5,260.00 | -5.90% | 2,851,954 |
| Feb 26, 2026 | 5,380.00 | 5,650.00 | 5,270.00 | 5,590.00 | 5,590.00 | 6.48% | 1,303,360 |
| Feb 25, 2026 | 5,560.00 | 5,580.00 | 5,200.00 | 5,250.00 | 5,250.00 | -4.72% | 990,702 |
| Feb 24, 2026 | 5,080.00 | 5,560.00 | 5,010.00 | 5,510.00 | 5,510.00 | 6.99% | 1,301,095 |
| Feb 23, 2026 | 5,040.00 | 5,280.00 | 5,040.00 | 5,150.00 | 5,150.00 | 2.59% | 813,043 |
| Feb 20, 2026 | 5,010.00 | 5,190.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.50% | 876,727 |
| Feb 19, 2026 | 4,790.00 | 5,050.00 | 4,790.00 | 4,995.00 | 4,995.00 | 5.05% | 1,159,128 |
| Feb 13, 2026 | 4,705.00 | 4,790.00 | 4,680.00 | 4,755.00 | 4,755.00 | 0.11% | 431,355 |
| Feb 12, 2026 | 4,795.00 | 4,850.00 | 4,695.00 | 4,750.00 | 4,750.00 | -0.52% | 580,031 |
| Feb 11, 2026 | 4,690.00 | 4,775.00 | 4,595.00 | 4,775.00 | 4,775.00 | 0.95% | 510,706 |
| Feb 10, 2026 | 4,830.00 | 4,855.00 | 4,720.00 | 4,730.00 | 4,730.00 | -2.07% | 469,555 |
| Feb 9, 2026 | 4,755.00 | 4,950.00 | 4,725.00 | 4,830.00 | 4,830.00 | 5.69% | 1,182,127 |
| Feb 6, 2026 | 4,455.00 | 4,690.00 | 4,370.00 | 4,570.00 | 4,570.00 | - | 715,904 |
| Feb 5, 2026 | 4,755.00 | 4,785.00 | 4,550.00 | 4,570.00 | 4,570.00 | -5.77% | 1,135,719 |
| Feb 4, 2026 | 4,890.00 | 4,895.00 | 4,740.00 | 4,850.00 | 4,850.00 | -0.72% | 714,998 |
| Feb 3, 2026 | 4,660.00 | 4,900.00 | 4,660.00 | 4,885.00 | 4,885.00 | 7.01% | 1,370,069 |
| Feb 2, 2026 | 4,550.00 | 4,945.00 | 4,430.00 | 4,565.00 | 4,565.00 | -0.76% | 1,607,845 |
| Jan 30, 2026 | 4,595.00 | 4,690.00 | 4,505.00 | 4,600.00 | 4,600.00 | 0.11% | 983,436 |
| Jan 29, 2026 | 4,630.00 | 4,700.00 | 4,440.00 | 4,595.00 | 4,595.00 | 0.77% | 1,371,334 |
| Jan 28, 2026 | 4,610.00 | 4,640.00 | 4,525.00 | 4,560.00 | 4,560.00 | -0.44% | 983,822 |
| Jan 27, 2026 | 4,370.00 | 4,590.00 | 4,270.00 | 4,580.00 | 4,580.00 | 4.09% | 1,442,537 |
| Jan 26, 2026 | 4,360.00 | 4,490.00 | 4,310.00 | 4,400.00 | 4,400.00 | 0.92% | 950,296 |
| Jan 23, 2026 | 4,375.00 | 4,470.00 | 4,275.00 | 4,360.00 | 4,360.00 | -0.34% | 1,211,741 |
| Jan 22, 2026 | 4,220.00 | 4,680.00 | 4,210.00 | 4,375.00 | 4,375.00 | 5.04% | 4,225,841 |
| Jan 21, 2026 | 4,020.00 | 4,165.00 | 3,945.00 | 4,165.00 | 4,165.00 | 2.59% | 1,145,071 |
| Jan 20, 2026 | 3,990.00 | 4,130.00 | 3,955.00 | 4,060.00 | 4,060.00 | 1.88% | 832,884 |
| Jan 19, 2026 | 4,005.00 | 4,030.00 | 3,975.00 | 3,985.00 | 3,985.00 | -0.50% | 579,448 |
| Jan 16, 2026 | 4,035.00 | 4,110.00 | 3,995.00 | 4,005.00 | 4,005.00 | -0.50% | 783,670 |
| Jan 15, 2026 | 4,190.00 | 4,190.00 | 3,975.00 | 4,025.00 | 4,025.00 | -4.05% | 1,170,536 |
| Jan 14, 2026 | 4,010.00 | 4,260.00 | 3,960.00 | 4,195.00 | 4,195.00 | 4.48% | 1,539,531 |
| Jan 13, 2026 | 4,015.00 | 4,050.00 | 3,940.00 | 4,015.00 | 4,015.00 | 0.63% | 474,147 |
| Jan 12, 2026 | 4,075.00 | 4,165.00 | 3,940.00 | 3,990.00 | 3,990.00 | -0.37% | 765,220 |
| Jan 9, 2026 | 4,020.00 | 4,055.00 | 3,910.00 | 4,005.00 | 4,005.00 | -0.50% | 963,002 |
| Jan 8, 2026 | 4,100.00 | 4,215.00 | 4,000.00 | 4,025.00 | 4,025.00 | -3.36% | 1,387,717 |
| Jan 7, 2026 | 4,195.00 | 4,435.00 | 4,070.00 | 4,165.00 | 4,165.00 | 1.34% | 3,437,331 |
| Jan 6, 2026 | 4,190.00 | 4,190.00 | 3,970.00 | 4,110.00 | 4,110.00 | -2.95% | 1,606,272 |
| Jan 5, 2026 | 4,075.00 | 4,485.00 | 4,075.00 | 4,235.00 | 4,235.00 | 6.68% | 5,512,625 |
| Jan 2, 2026 | 4,150.00 | 4,150.00 | 3,870.00 | 3,970.00 | 3,970.00 | -4.34% | 2,999,175 |
| Dec 30, 2025 | 3,670.00 | 4,395.00 | 3,645.00 | 4,150.00 | 4,150.00 | 13.39% | 12,909,140 |
| Dec 29, 2025 | 3,575.00 | 3,670.00 | 3,550.00 | 3,660.00 | 3,660.00 | -2.53% | 913,480 |
| Dec 26, 2025 | 3,800.00 | 3,955.00 | 3,745.00 | 3,755.00 | 3,555.00 | -0.66% | 1,969,575 |
| Dec 24, 2025 | 3,800.00 | 3,815.00 | 3,745.00 | 3,780.00 | 3,578.67 | -0.53% | 445,850 |
| Dec 23, 2025 | 3,820.00 | 3,820.00 | 3,740.00 | 3,800.00 | 3,597.60 | -0.26% | 368,425 |
| Dec 22, 2025 | 3,860.00 | 3,895.00 | 3,780.00 | 3,810.00 | 3,607.07 | - | 715,188 |
| Dec 19, 2025 | 3,745.00 | 3,810.00 | 3,725.00 | 3,810.00 | 3,607.07 | 2.28% | 375,085 |
| Dec 18, 2025 | 3,720.00 | 3,750.00 | 3,685.00 | 3,725.00 | 3,526.60 | -0.67% | 318,960 |
| Dec 17, 2025 | 3,745.00 | 3,775.00 | 3,710.00 | 3,750.00 | 3,550.27 | 0.94% | 414,677 |
| Dec 16, 2025 | 3,895.00 | 3,900.00 | 3,705.00 | 3,715.00 | 3,517.13 | -4.50% | 1,624,390 |
| Dec 15, 2025 | 3,850.00 | 3,905.00 | 3,805.00 | 3,890.00 | 3,682.81 | 0.91% | 545,153 |
| Dec 12, 2025 | 3,815.00 | 3,870.00 | 3,800.00 | 3,855.00 | 3,649.67 | 1.45% | 359,385 |