Skip to main content
logo
SAMT Co., Ltd. (KOSDAQ:031330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,685.00
-55.00 (-1.47%)
Oct 31, 2025, 1:40 PM KST

SAMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20253,735.003,740.003,565.003,685.003,685.00-1.47%595,381
Oct 30, 20253,695.003,860.003,645.003,740.003,740.001.63%1,129,105
Oct 29, 20253,660.003,690.003,615.003,680.003,680.001.38%547,270
Oct 28, 20253,595.003,635.003,545.003,630.003,630.000.14%613,370
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%794,218
Oct 23, 20253,490.003,555.003,460.003,465.003,465.00-2.39%412,794
Oct 22, 20253,615.003,620.003,480.003,550.003,550.00-2.61%658,092
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%439,424
Oct 14, 20253,605.003,620.003,390.003,410.003,410.00-5.01%844,768
Oct 13, 20253,500.003,600.003,470.003,590.003,590.000.28%486,338
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%343,610
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%495,653
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, 20253,380.003,385.003,310.003,375.003,375.00-454,049
Sep 22, 20253,230.003,415.003,215.003,375.003,375.004.98%1,301,553
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%366,211
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%505,455
Sep 12, 20253,015.003,075.003,015.003,065.003,065.001.66%285,323
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%242,642
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%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