SAMT Co., Ltd. (KOSDAQ:031330)
South Korea · Delayed Price · Currency is KRW 14,280
-1,360 (-8.70%)
May 20, 2026, 3:30 PM KST
SAMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 15,640.00 | 16,400.00 | 14,310.00 | 14,690.00 | - | -6.07% | 2,296,765 |
| May 19, 2026 | 17,060.00 | 17,200.00 | 14,740.00 | 15,640.00 | 15,640.00 | -15.87% | 10,664,058 |
| May 18, 2026 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | 30.00% | 1,662,506 |
| May 15, 2026 | 11,200.00 | 14,300.00 | 11,200.00 | 14,300.00 | 14,300.00 | 30.00% | 6,542,896 |
| May 14, 2026 | 9,600.00 | 11,230.00 | 9,200.00 | 11,000.00 | 11,000.00 | 16.40% | 3,403,280 |
| May 13, 2026 | 9,040.00 | 9,550.00 | 8,740.00 | 9,450.00 | 9,450.00 | 4.54% | 1,021,758 |
| May 12, 2026 | 9,090.00 | 9,490.00 | 8,560.00 | 9,040.00 | 9,040.00 | -0.55% | 1,647,291 |
| May 11, 2026 | 8,900.00 | 9,400.00 | 8,310.00 | 9,090.00 | 9,090.00 | 6.19% | 1,853,139 |
| May 8, 2026 | 7,990.00 | 8,720.00 | 7,870.00 | 8,560.00 | 8,560.00 | 6.20% | 2,213,942 |
| May 7, 2026 | 7,930.00 | 8,070.00 | 7,500.00 | 8,060.00 | 8,060.00 | 2.03% | 1,280,129 |
| May 6, 2026 | 7,750.00 | 8,620.00 | 7,700.00 | 7,900.00 | 7,900.00 | 6.90% | 2,096,839 |
| May 4, 2026 | 7,160.00 | 7,450.00 | 7,140.00 | 7,390.00 | 7,390.00 | 4.53% | 697,114 |
| Apr 30, 2026 | 7,150.00 | 7,250.00 | 7,060.00 | 7,070.00 | 7,070.00 | -0.98% | 374,666 |
| Apr 29, 2026 | 7,180.00 | 7,310.00 | 7,010.00 | 7,140.00 | 7,140.00 | -1.24% | 358,930 |
| Apr 28, 2026 | 7,330.00 | 7,360.00 | 7,100.00 | 7,230.00 | 7,230.00 | -1.23% | 483,099 |
| Apr 27, 2026 | 7,460.00 | 7,600.00 | 7,240.00 | 7,320.00 | 7,320.00 | -1.08% | 646,071 |
| Apr 24, 2026 | 7,080.00 | 7,470.00 | 7,000.00 | 7,400.00 | 7,400.00 | 4.67% | 725,192 |
| Apr 23, 2026 | 6,980.00 | 7,080.00 | 6,770.00 | 7,070.00 | 7,070.00 | 2.02% | 709,159 |
| Apr 22, 2026 | 6,710.00 | 7,200.00 | 6,710.00 | 6,930.00 | 6,930.00 | 2.06% | 572,007 |
| Apr 21, 2026 | 6,940.00 | 6,950.00 | 6,670.00 | 6,790.00 | 6,790.00 | -0.73% | 553,436 |
| Apr 20, 2026 | 6,880.00 | 6,920.00 | 6,760.00 | 6,840.00 | 6,840.00 | 0.15% | 383,710 |
| Apr 17, 2026 | 6,680.00 | 6,980.00 | 6,570.00 | 6,830.00 | 6,830.00 | 2.71% | 609,701 |
| Apr 16, 2026 | 6,680.00 | 6,680.00 | 6,390.00 | 6,650.00 | 6,650.00 | 0.76% | 507,645 |
| Apr 15, 2026 | 6,640.00 | 6,880.00 | 6,550.00 | 6,600.00 | 6,600.00 | 1.07% | 762,799 |
| Apr 14, 2026 | 6,380.00 | 6,640.00 | 6,190.00 | 6,530.00 | 6,530.00 | 4.82% | 1,024,131 |
| Apr 13, 2026 | 6,220.00 | 6,530.00 | 6,180.00 | 6,230.00 | 6,230.00 | -2.20% | 937,732 |
| Apr 10, 2026 | 5,830.00 | 6,450.00 | 5,830.00 | 6,370.00 | 6,370.00 | 11.17% | 2,087,766 |
| Apr 9, 2026 | 5,800.00 | 5,880.00 | 5,650.00 | 5,730.00 | 5,730.00 | -1.72% | 724,802 |
| Apr 8, 2026 | 5,500.00 | 5,900.00 | 5,410.00 | 5,830.00 | 5,830.00 | 12.55% | 1,695,988 |
| Apr 7, 2026 | 5,230.00 | 5,340.00 | 5,040.00 | 5,180.00 | 5,180.00 | 1.97% | 539,985 |
| Apr 6, 2026 | 5,120.00 | 5,150.00 | 4,995.00 | 5,080.00 | 5,080.00 | -0.20% | 385,182 |
| Apr 3, 2026 | 5,090.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 2.62% | 359,537 |
| Apr 2, 2026 | 5,290.00 | 5,290.00 | 4,920.00 | 4,960.00 | 4,960.00 | -5.70% | 675,172 |
| Apr 1, 2026 | 5,180.00 | 5,280.00 | 5,120.00 | 5,260.00 | 5,260.00 | 6.69% | 510,831 |
| Mar 31, 2026 | 4,945.00 | 5,100.00 | 4,850.00 | 4,930.00 | 4,930.00 | -2.18% | 547,763 |
| Mar 30, 2026 | 5,040.00 | 5,100.00 | 4,920.00 | 5,040.00 | 5,040.00 | -3.82% | 468,859 |
| Mar 27, 2026 | 5,050.00 | 5,280.00 | 5,000.00 | 5,240.00 | 5,240.00 | - | 580,850 |
| Mar 26, 2026 | 5,570.00 | 5,570.00 | 5,180.00 | 5,240.00 | 5,240.00 | -5.92% | 647,824 |
| Mar 25, 2026 | 5,250.00 | 5,700.00 | 5,220.00 | 5,570.00 | 5,570.00 | 7.12% | 1,353,609 |
| Mar 24, 2026 | 5,200.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,200.00 | 3.38% | 420,196 |
| Mar 23, 2026 | 5,180.00 | 5,220.00 | 5,020.00 | 5,030.00 | 5,030.00 | -5.27% | 624,330 |
| Mar 20, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | -0.19% | 428,303 |
| Mar 19, 2026 | 5,250.00 | 5,410.00 | 5,150.00 | 5,320.00 | 5,320.00 | -1.48% | 658,548 |
| Mar 18, 2026 | 5,200.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 6.30% | 806,188 |
| Mar 17, 2026 | 5,120.00 | 5,230.00 | 5,060.00 | 5,080.00 | 5,080.00 | 2.52% | 615,612 |
| Mar 16, 2026 | 4,955.00 | 5,040.00 | 4,880.00 | 4,955.00 | 4,955.00 | -0.40% | 397,655 |
| Mar 13, 2026 | 4,860.00 | 5,100.00 | 4,820.00 | 4,975.00 | 4,975.00 | -0.50% | 460,628 |
| Mar 12, 2026 | 5,070.00 | 5,070.00 | 4,900.00 | 5,000.00 | 5,000.00 | -1.57% | 659,479 |
| Mar 11, 2026 | 5,060.00 | 5,320.00 | 4,970.00 | 5,080.00 | 5,080.00 | 1.60% | 1,107,205 |
| Mar 10, 2026 | 4,855.00 | 5,070.00 | 4,745.00 | 5,000.00 | 5,000.00 | 9.05% | 954,971 |