Skip to main content
logo
SAMT Co., Ltd. (KOSDAQ:031330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,985.00
-20.00 (-0.50%)
Jan 19, 2026, 3:30 PM KST

SAMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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