SAMT Co., Ltd. (KOSDAQ:031330)
South Korea · Delayed Price · Currency is KRW 8,030.00
-120.00 (-1.47%)
Aug 31, 2026, 9:30 AM KST
SAMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7,980.00 | 8,260.00 | 7,980.00 | 8,150.00 | 8,150.00 | 1.12% | 380,588 |
| Aug 27, 2026 | 8,270.00 | 8,380.00 | 7,980.00 | 8,060.00 | 8,060.00 | -0.98% | 379,998 |
| Aug 26, 2026 | 8,110.00 | 8,140.00 | 7,940.00 | 8,140.00 | 8,140.00 | 0.37% | 217,153 |
| Aug 25, 2026 | 7,660.00 | 8,120.00 | 7,490.00 | 8,110.00 | 8,110.00 | 4.11% | 216,696 |
| Aug 24, 2026 | 7,880.00 | 7,920.00 | 7,640.00 | 7,790.00 | 7,790.00 | -0.76% | 307,432 |
| Aug 21, 2026 | 7,990.00 | 8,050.00 | 7,800.00 | 7,850.00 | 7,850.00 | -3.56% | 391,795 |
| Aug 20, 2026 | 7,900.00 | 8,140.00 | 7,740.00 | 8,140.00 | 8,140.00 | 5.99% | 496,949 |
| Aug 19, 2026 | 7,690.00 | 8,050.00 | 7,500.00 | 7,680.00 | 7,680.00 | -5.19% | 924,812 |
| Aug 18, 2026 | 8,450.00 | 8,730.00 | 7,900.00 | 8,100.00 | 8,100.00 | -18.18% | 2,727,830 |
| Aug 14, 2026 | 9,830.00 | 10,410.00 | 9,500.00 | 9,900.00 | 9,900.00 | 2.17% | 1,384,198 |
| Aug 13, 2026 | 12,000.00 | 12,020.00 | 9,140.00 | 9,690.00 | 9,690.00 | -17.46% | 2,074,547 |
| Aug 12, 2026 | 11,100.00 | 11,900.00 | 10,840.00 | 11,740.00 | 11,740.00 | 7.12% | 1,082,568 |
| Aug 11, 2026 | 10,830.00 | 11,120.00 | 10,670.00 | 10,960.00 | 10,960.00 | -1.35% | 660,502 |
| Aug 10, 2026 | 10,270.00 | 11,270.00 | 10,150.00 | 11,110.00 | 11,110.00 | 10.88% | 1,324,858 |
| Aug 7, 2026 | 10,100.00 | 10,350.00 | 9,740.00 | 10,020.00 | 10,020.00 | -0.40% | 606,444 |
| Aug 6, 2026 | 9,790.00 | 10,190.00 | 9,450.00 | 10,060.00 | 10,060.00 | -0.10% | 914,913 |
| Aug 5, 2026 | 9,400.00 | 10,160.00 | 9,190.00 | 10,070.00 | 10,070.00 | 12.77% | 1,050,624 |
| Aug 4, 2026 | 8,900.00 | 9,090.00 | 8,600.00 | 8,930.00 | 8,930.00 | 1.36% | 674,566 |
| Aug 3, 2026 | 8,680.00 | 9,130.00 | 8,600.00 | 8,810.00 | 8,810.00 | -2.22% | 591,335 |
| Jul 31, 2026 | 8,450.00 | 9,060.00 | 8,100.00 | 9,010.00 | 9,010.00 | 19.34% | 1,524,340 |
| Jul 30, 2026 | 7,750.00 | 8,180.00 | 7,460.00 | 7,550.00 | 7,550.00 | -5.39% | 1,194,510 |
| Jul 29, 2026 | 9,000.00 | 9,270.00 | 7,280.00 | 7,980.00 | 7,980.00 | -10.54% | 2,070,843 |
| Jul 28, 2026 | 9,650.00 | 9,650.00 | 8,900.00 | 8,920.00 | 8,920.00 | -11.94% | 1,188,387 |
| Jul 27, 2026 | 10,130.00 | 10,280.00 | 9,370.00 | 10,130.00 | 10,130.00 | 1.30% | 601,825 |
| Jul 24, 2026 | 10,800.00 | 10,800.00 | 10,000.00 | 10,000.00 | 10,000.00 | -8.59% | 715,203 |
| Jul 23, 2026 | 10,600.00 | 10,950.00 | 10,420.00 | 10,940.00 | 10,940.00 | 4.19% | 575,957 |
| Jul 22, 2026 | 10,990.00 | 11,090.00 | 10,500.00 | 10,500.00 | 10,500.00 | - | 529,014 |
| Jul 21, 2026 | 10,170.00 | 10,590.00 | 10,100.00 | 10,500.00 | 10,500.00 | 1.94% | 494,546 |
| Jul 20, 2026 | 10,340.00 | 10,650.00 | 10,010.00 | 10,300.00 | 10,300.00 | -2.55% | 600,414 |
| Jul 16, 2026 | 10,740.00 | 10,740.00 | 10,140.00 | 10,570.00 | 10,570.00 | -5.46% | 603,857 |
| Jul 15, 2026 | 10,900.00 | 11,260.00 | 10,850.00 | 11,180.00 | 11,180.00 | 6.07% | 650,238 |
| Jul 14, 2026 | 10,500.00 | 10,750.00 | 9,850.00 | 10,540.00 | 10,540.00 | 0.48% | 1,135,109 |
| Jul 13, 2026 | 11,780.00 | 11,950.00 | 10,250.00 | 10,490.00 | 10,490.00 | -11.40% | 1,082,898 |
| Jul 10, 2026 | 11,350.00 | 12,100.00 | 11,020.00 | 11,840.00 | 11,840.00 | 6.67% | 1,114,942 |
| Jul 9, 2026 | 11,210.00 | 11,700.00 | 10,790.00 | 11,100.00 | 11,100.00 | 1.83% | 1,112,082 |
| Jul 8, 2026 | 10,400.00 | 11,250.00 | 10,110.00 | 10,900.00 | 10,900.00 | 2.54% | 1,374,845 |
| Jul 7, 2026 | 11,000.00 | 11,370.00 | 10,180.00 | 10,630.00 | 10,630.00 | -5.51% | 854,348 |
| Jul 6, 2026 | 11,080.00 | 11,400.00 | 10,290.00 | 11,250.00 | 11,250.00 | 1.53% | 960,547 |
| Jul 3, 2026 | 10,620.00 | 11,340.00 | 10,140.00 | 11,080.00 | 11,080.00 | 4.33% | 1,760,315 |
| Jul 2, 2026 | 11,410.00 | 11,450.00 | 10,390.00 | 10,620.00 | 10,620.00 | -11.06% | 1,933,274 |
| Jul 1, 2026 | 12,420.00 | 12,440.00 | 11,610.00 | 11,940.00 | 11,940.00 | -3.32% | 1,305,970 |
| Jun 30, 2026 | 11,960.00 | 12,360.00 | 11,600.00 | 12,350.00 | 12,350.00 | 3.43% | 1,002,094 |
| Jun 29, 2026 | 11,890.00 | 12,320.00 | 11,600.00 | 11,940.00 | 11,940.00 | -0.50% | 1,109,110 |
| Jun 26, 2026 | 12,450.00 | 12,560.00 | 11,700.00 | 12,000.00 | 12,000.00 | -5.81% | 1,757,422 |
| Jun 25, 2026 | 13,580.00 | 14,140.00 | 12,490.00 | 12,740.00 | 12,740.00 | -1.09% | 1,721,542 |
| Jun 24, 2026 | 14,350.00 | 14,870.00 | 12,025.00 | 12,880.00 | 12,880.00 | -10.24% | 3,999,010 |
| Jun 23, 2026 | 15,950.00 | 15,950.00 | 14,350.00 | 14,350.00 | 14,350.00 | -10.31% | 1,481,342 |
| Jun 22, 2026 | 16,400.00 | 17,700.00 | 15,540.00 | 16,000.00 | 16,000.00 | -2.91% | 2,065,138 |
| Jun 19, 2026 | 16,100.00 | 17,150.00 | 15,100.00 | 16,480.00 | 16,480.00 | 3.32% | 2,823,161 |
| Jun 18, 2026 | 15,770.00 | 16,910.00 | 15,570.00 | 15,950.00 | 15,950.00 | 1.27% | 2,001,906 |