SAMT Co., Ltd. (KOSDAQ:031330)
 3,685.00
 -55.00 (-1.47%)
  Oct 31, 2025, 1:40 PM KST
SAMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3,735.00 | 3,740.00 | 3,565.00 | 3,685.00 | 3,685.00 | -1.47% | 595,381 | 
| Oct 30, 2025 | 3,695.00 | 3,860.00 | 3,645.00 | 3,740.00 | 3,740.00 | 1.63% | 1,129,105 | 
| Oct 29, 2025 | 3,660.00 | 3,690.00 | 3,615.00 | 3,680.00 | 3,680.00 | 1.38% | 547,270 | 
| Oct 28, 2025 | 3,595.00 | 3,635.00 | 3,545.00 | 3,630.00 | 3,630.00 | 0.14% | 613,370 | 
| Oct 27, 2025 | 3,610.00 | 3,715.00 | 3,520.00 | 3,625.00 | 3,625.00 | 0.97% | 854,875 | 
| Oct 24, 2025 | 3,515.00 | 3,655.00 | 3,505.00 | 3,590.00 | 3,590.00 | 3.61% | 794,218 | 
| Oct 23, 2025 | 3,490.00 | 3,555.00 | 3,460.00 | 3,465.00 | 3,465.00 | -2.39% | 412,794 | 
| Oct 22, 2025 | 3,615.00 | 3,620.00 | 3,480.00 | 3,550.00 | 3,550.00 | -2.61% | 658,092 | 
| Oct 21, 2025 | 3,705.00 | 3,705.00 | 3,580.00 | 3,645.00 | 3,645.00 | -1.62% | 660,843 | 
| Oct 20, 2025 | 3,480.00 | 3,720.00 | 3,430.00 | 3,705.00 | 3,705.00 | 5.71% | 1,317,103 | 
| Oct 17, 2025 | 3,455.00 | 3,600.00 | 3,435.00 | 3,505.00 | 3,505.00 | 0.86% | 657,538 | 
| Oct 16, 2025 | 3,510.00 | 3,510.00 | 3,405.00 | 3,475.00 | 3,475.00 | -1.14% | 553,557 | 
| Oct 15, 2025 | 3,420.00 | 3,515.00 | 3,410.00 | 3,515.00 | 3,515.00 | 3.08% | 439,424 | 
| Oct 14, 2025 | 3,605.00 | 3,620.00 | 3,390.00 | 3,410.00 | 3,410.00 | -5.01% | 844,768 | 
| Oct 13, 2025 | 3,500.00 | 3,600.00 | 3,470.00 | 3,590.00 | 3,590.00 | 0.28% | 486,338 | 
| Oct 10, 2025 | 3,575.00 | 3,590.00 | 3,525.00 | 3,580.00 | 3,580.00 | 2.29% | 635,936 | 
| Oct 2, 2025 | 3,420.00 | 3,545.00 | 3,420.00 | 3,500.00 | 3,500.00 | 3.55% | 761,740 | 
| Oct 1, 2025 | 3,360.00 | 3,405.00 | 3,340.00 | 3,380.00 | 3,380.00 | 0.75% | 343,610 | 
| Sep 30, 2025 | 3,350.00 | 3,370.00 | 3,305.00 | 3,355.00 | 3,355.00 | 0.60% | 337,593 | 
| Sep 29, 2025 | 3,265.00 | 3,370.00 | 3,265.00 | 3,335.00 | 3,335.00 | 2.14% | 309,107 | 
| Sep 26, 2025 | 3,305.00 | 3,315.00 | 3,240.00 | 3,265.00 | 3,265.00 | -2.10% | 495,653 | 
| Sep 25, 2025 | 3,320.00 | 3,340.00 | 3,300.00 | 3,335.00 | 3,335.00 | - | 243,184 | 
| Sep 24, 2025 | 3,370.00 | 3,375.00 | 3,270.00 | 3,335.00 | 3,335.00 | -1.19% | 468,845 | 
| Sep 23, 2025 | 3,380.00 | 3,385.00 | 3,310.00 | 3,375.00 | 3,375.00 | - | 454,049 | 
| Sep 22, 2025 | 3,230.00 | 3,415.00 | 3,215.00 | 3,375.00 | 3,375.00 | 4.98% | 1,301,553 | 
| Sep 19, 2025 | 3,180.00 | 3,220.00 | 3,140.00 | 3,215.00 | 3,215.00 | 1.90% | 469,319 | 
| Sep 18, 2025 | 3,080.00 | 3,180.00 | 3,065.00 | 3,155.00 | 3,155.00 | 1.94% | 366,211 | 
| Sep 17, 2025 | 3,095.00 | 3,110.00 | 3,065.00 | 3,095.00 | 3,095.00 | - | 163,270 | 
| Sep 16, 2025 | 3,155.00 | 3,160.00 | 3,085.00 | 3,095.00 | 3,095.00 | -1.75% | 309,825 | 
| Sep 15, 2025 | 3,080.00 | 3,155.00 | 3,065.00 | 3,150.00 | 3,150.00 | 2.77% | 505,455 | 
| Sep 12, 2025 | 3,015.00 | 3,075.00 | 3,015.00 | 3,065.00 | 3,065.00 | 1.66% | 285,323 | 
| Sep 11, 2025 | 3,040.00 | 3,055.00 | 3,000.00 | 3,015.00 | 3,015.00 | -0.66% | 211,020 | 
| Sep 10, 2025 | 3,000.00 | 3,040.00 | 2,980.00 | 3,035.00 | 3,035.00 | 1.17% | 244,332 | 
| Sep 9, 2025 | 2,950.00 | 3,000.00 | 2,950.00 | 3,000.00 | 3,000.00 | 1.69% | 242,642 | 
| Sep 8, 2025 | 2,935.00 | 2,955.00 | 2,915.00 | 2,950.00 | 2,950.00 | 1.03% | 146,097 | 
| Sep 5, 2025 | 2,910.00 | 2,940.00 | 2,900.00 | 2,920.00 | 2,920.00 | -0.17% | 94,035 | 
| Sep 4, 2025 | 2,910.00 | 2,935.00 | 2,910.00 | 2,925.00 | 2,925.00 | 0.52% | 80,620 | 
| Sep 3, 2025 | 2,890.00 | 2,920.00 | 2,880.00 | 2,910.00 | 2,910.00 | 0.34% | 98,989 | 
| Sep 2, 2025 | 2,860.00 | 2,910.00 | 2,860.00 | 2,900.00 | 2,900.00 | 0.87% | 157,028 | 
| Sep 1, 2025 | 2,890.00 | 2,925.00 | 2,860.00 | 2,875.00 | 2,875.00 | -1.54% | 279,575 | 
| Aug 29, 2025 | 2,930.00 | 2,940.00 | 2,910.00 | 2,920.00 | 2,920.00 | -0.17% | 91,024 | 
| Aug 28, 2025 | 2,910.00 | 2,935.00 | 2,890.00 | 2,925.00 | 2,925.00 | 0.52% | 122,744 | 
| Aug 27, 2025 | 2,940.00 | 2,945.00 | 2,905.00 | 2,910.00 | 2,910.00 | -1.02% | 116,261 | 
| Aug 26, 2025 | 2,965.00 | 2,975.00 | 2,925.00 | 2,940.00 | 2,940.00 | -0.84% | 129,555 | 
| Aug 25, 2025 | 2,985.00 | 3,000.00 | 2,965.00 | 2,965.00 | 2,965.00 | -0.50% | 115,513 | 
| Aug 22, 2025 | 2,980.00 | 3,000.00 | 2,965.00 | 2,980.00 | 2,980.00 | - | 109,687 | 
| Aug 21, 2025 | 2,970.00 | 2,995.00 | 2,960.00 | 2,980.00 | 2,980.00 | 0.34% | 106,720 | 
| Aug 20, 2025 | 2,935.00 | 2,975.00 | 2,910.00 | 2,970.00 | 2,970.00 | 0.34% | 300,379 | 
| Aug 19, 2025 | 2,950.00 | 2,975.00 | 2,935.00 | 2,960.00 | 2,960.00 | 0.17% | 134,913 | 
| Aug 18, 2025 | 2,990.00 | 2,995.00 | 2,945.00 | 2,955.00 | 2,955.00 | -1.01% | 327,997 |