SAMT Co., Ltd. (KOSDAQ:031330)
South Korea · Delayed Price · Currency is KRW 10,500
+200 (1.94%)
Jul 21, 2026, 3:30 PM KST
SAMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 10,170.00 | 10,440.00 | 10,100.00 | 10,350.00 | - | 0.49% | 107,952 |
| 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 |
| Jun 17, 2026 | 14,800.00 | 15,750.00 | 14,710.00 | 15,750.00 | 15,750.00 | 5.28% | 794,906 |
| Jun 16, 2026 | 15,810.00 | 16,150.00 | 14,610.00 | 14,960.00 | 14,960.00 | -4.71% | 1,061,750 |
| Jun 15, 2026 | 15,380.00 | 16,070.00 | 15,380.00 | 15,700.00 | 15,700.00 | 4.95% | 1,047,855 |
| Jun 12, 2026 | 15,850.00 | 16,440.00 | 14,750.00 | 14,960.00 | 14,960.00 | -0.86% | 1,490,523 |
| Jun 11, 2026 | 14,500.00 | 15,650.00 | 14,440.00 | 15,090.00 | 15,090.00 | 0.73% | 1,104,446 |
| Jun 10, 2026 | 15,250.00 | 15,800.00 | 14,580.00 | 14,980.00 | 14,980.00 | -4.59% | 1,223,361 |
| Jun 9, 2026 | 16,200.00 | 16,480.00 | 14,910.00 | 15,700.00 | 15,700.00 | 1.49% | 1,285,501 |
| Jun 8, 2026 | 14,000.00 | 16,300.00 | 14,000.00 | 15,470.00 | 15,470.00 | -2.95% | 1,719,497 |
| Jun 5, 2026 | 17,700.00 | 17,700.00 | 15,940.00 | 15,940.00 | 15,940.00 | -15.48% | 2,033,922 |
| Jun 4, 2026 | 16,990.00 | 19,480.00 | 16,640.00 | 18,860.00 | 18,860.00 | 15.92% | 3,768,000 |
| Jun 2, 2026 | 14,620.00 | 16,590.00 | 13,590.00 | 16,270.00 | 16,270.00 | 10.68% | 1,790,175 |
| Jun 1, 2026 | 15,600.00 | 15,600.00 | 14,150.00 | 14,700.00 | 14,700.00 | -6.07% | 1,729,228 |
| May 29, 2026 | 16,860.00 | 16,950.00 | 15,050.00 | 15,650.00 | 15,650.00 | -4.11% | 1,195,798 |
| May 28, 2026 | 17,700.00 | 17,810.00 | 14,860.00 | 16,320.00 | 16,320.00 | -7.80% | 1,948,608 |
| May 27, 2026 | 19,000.00 | 19,000.00 | 17,030.00 | 17,700.00 | 17,700.00 | -2.59% | 1,975,891 |
| May 26, 2026 | 16,190.00 | 19,950.00 | 15,810.00 | 18,170.00 | 18,170.00 | 16.55% | 4,405,046 |
| May 22, 2026 | 15,050.00 | 16,200.00 | 14,460.00 | 15,590.00 | 15,590.00 | 5.41% | 2,121,091 |
| May 21, 2026 | 14,810.00 | 15,440.00 | 12,760.00 | 14,790.00 | 14,790.00 | 3.57% | 5,065,309 |
| May 20, 2026 | 15,640.00 | 16,400.00 | 13,110.00 | 14,280.00 | 14,280.00 | -8.70% | 3,533,564 |
| 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 |