Skip to main content
logo
SAMT Co., Ltd. (KOSDAQ:031330)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
-5.00 (-0.17%)
Sep 5, 2025, 3:30 PM KST

SAMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 20252,910.002,940.002,900.002,920.002,920.00-0.17%94,035
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%98,989
Sep 2, 20252,860.002,910.002,860.002,900.002,900.000.87%157,028
Sep 1, 20252,890.002,925.002,860.002,875.002,875.00-1.54%279,575
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%116,261
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, 20252,980.003,000.002,965.002,980.002,980.00-109,687
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%134,913
Aug 18, 20252,990.002,995.002,945.002,955.002,955.00-1.01%327,997
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
Jul 10, 20253,080.003,140.003,060.003,135.003,135.001.79%337,403
Jul 9, 20253,030.003,120.003,030.003,080.003,080.001.32%487,636
Jul 8, 20252,975.003,045.002,965.003,040.003,040.001.84%354,355
Jul 7, 20252,970.003,005.002,965.002,985.002,985.00-0.50%179,075
Jul 4, 20253,025.003,040.002,985.003,000.003,000.00-0.83%268,474
Jul 3, 20252,965.003,030.002,965.003,025.003,025.002.54%406,945
Jul 2, 20252,985.002,985.002,925.002,950.002,950.00-0.84%188,911
Jul 1, 20252,915.002,990.002,915.002,975.002,975.002.06%400,411
Jun 30, 20252,950.002,975.002,910.002,915.002,915.00-1.19%219,316
Jun 27, 20252,980.003,005.002,930.002,950.002,950.00-1.01%272,121