Skip to main content
logo
SAMT Co., Ltd. (KOSDAQ:031330)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,580.00
+80.00 (2.29%)
Oct 10, 2025, 3:30 PM KST

SAMT Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,575.003,590.003,525.003,580.003,580.002.29%629,988
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
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