Skip to main content
logo
SAMT Co., Ltd. (KOSDAQ:031330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,655.00
+15.00 (0.41%)
Nov 20, 2025, 3:30 PM KST

SAMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20253,670.003,780.003,670.003,680.00-1.10%314,218
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