SAMT Co., Ltd. (KOSDAQ:031330)
South Korea · Delayed Price · Currency is KRW 7,070.00
-70.00 (-0.98%)
Apr 30, 2026, 3:30 PM KST
SAMT Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7,150.00 | 7,250.00 | 7,060.00 | 7,070.00 | 7,070.00 | -0.98% | 373,599 |
| Apr 29, 2026 | 7,180.00 | 7,310.00 | 7,010.00 | 7,140.00 | 7,140.00 | -1.24% | 357,193 |
| Apr 28, 2026 | 7,330.00 | 7,360.00 | 7,100.00 | 7,230.00 | 7,230.00 | -1.23% | 481,653 |
| 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% | 721,299 |
| Apr 23, 2026 | 6,980.00 | 7,080.00 | 6,770.00 | 7,070.00 | 7,070.00 | 2.02% | 707,644 |
| Apr 22, 2026 | 6,710.00 | 7,200.00 | 6,710.00 | 6,930.00 | 6,930.00 | 2.06% | 570,147 |
| 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% | 606,860 |
| Apr 16, 2026 | 6,680.00 | 6,680.00 | 6,390.00 | 6,650.00 | 6,650.00 | 0.76% | 505,496 |
| Apr 15, 2026 | 6,640.00 | 6,880.00 | 6,550.00 | 6,600.00 | 6,600.00 | 1.07% | 760,851 |
| Apr 14, 2026 | 6,380.00 | 6,640.00 | 6,190.00 | 6,530.00 | 6,530.00 | 4.82% | 1,020,495 |
| Apr 13, 2026 | 6,220.00 | 6,530.00 | 6,180.00 | 6,230.00 | 6,230.00 | -2.20% | 936,168 |
| Apr 10, 2026 | 5,830.00 | 6,450.00 | 5,830.00 | 6,370.00 | 6,370.00 | 11.17% | 2,073,666 |
| Apr 9, 2026 | 5,800.00 | 5,880.00 | 5,650.00 | 5,730.00 | 5,730.00 | -1.72% | 723,922 |
| Apr 8, 2026 | 5,500.00 | 5,900.00 | 5,410.00 | 5,830.00 | 5,830.00 | 12.55% | 1,690,489 |
| Apr 7, 2026 | 5,230.00 | 5,340.00 | 5,040.00 | 5,180.00 | 5,180.00 | 1.97% | 539,885 |
| Apr 6, 2026 | 5,120.00 | 5,150.00 | 4,995.00 | 5,080.00 | 5,080.00 | -0.20% | 383,279 |
| Apr 3, 2026 | 5,090.00 | 5,170.00 | 5,010.00 | 5,090.00 | 5,090.00 | 2.62% | 359,123 |
| Apr 2, 2026 | 5,290.00 | 5,290.00 | 4,920.00 | 4,960.00 | 4,960.00 | -5.70% | 671,626 |
| Apr 1, 2026 | 5,180.00 | 5,280.00 | 5,120.00 | 5,260.00 | 5,260.00 | 6.69% | 507,249 |
| Mar 31, 2026 | 4,945.00 | 5,100.00 | 4,850.00 | 4,930.00 | 4,930.00 | -2.18% | 547,670 |
| Mar 30, 2026 | 5,040.00 | 5,100.00 | 4,920.00 | 5,040.00 | 5,040.00 | -3.82% | 467,887 |
| Mar 27, 2026 | 5,050.00 | 5,280.00 | 5,000.00 | 5,240.00 | 5,240.00 | - | 578,389 |
| Mar 26, 2026 | 5,570.00 | 5,570.00 | 5,180.00 | 5,240.00 | 5,240.00 | -5.92% | 643,281 |
| Mar 25, 2026 | 5,250.00 | 5,700.00 | 5,220.00 | 5,570.00 | 5,570.00 | 7.12% | 1,343,720 |
| Mar 24, 2026 | 5,200.00 | 5,270.00 | 5,090.00 | 5,200.00 | 5,200.00 | 3.38% | 418,407 |
| Mar 23, 2026 | 5,180.00 | 5,220.00 | 5,020.00 | 5,030.00 | 5,030.00 | -5.27% | 621,965 |
| Mar 20, 2026 | 5,400.00 | 5,400.00 | 5,200.00 | 5,310.00 | 5,310.00 | -0.19% | 427,677 |
| Mar 19, 2026 | 5,250.00 | 5,410.00 | 5,150.00 | 5,320.00 | 5,320.00 | -1.48% | 656,460 |
| Mar 18, 2026 | 5,200.00 | 5,400.00 | 5,100.00 | 5,400.00 | 5,400.00 | 6.30% | 801,599 |
| Mar 17, 2026 | 5,120.00 | 5,230.00 | 5,060.00 | 5,080.00 | 5,080.00 | 2.52% | 610,922 |
| Mar 16, 2026 | 4,955.00 | 5,040.00 | 4,880.00 | 4,955.00 | 4,955.00 | -0.40% | 397,351 |
| Mar 13, 2026 | 4,860.00 | 5,100.00 | 4,820.00 | 4,975.00 | 4,975.00 | -0.50% | 459,460 |
| 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% | 953,803 |
| Mar 9, 2026 | 4,695.00 | 4,715.00 | 4,440.00 | 4,585.00 | 4,585.00 | -5.85% | 1,386,896 |
| Mar 6, 2026 | 4,910.00 | 4,975.00 | 4,690.00 | 4,870.00 | 4,870.00 | -1.81% | 816,404 |
| Mar 5, 2026 | 4,815.00 | 5,070.00 | 4,735.00 | 4,960.00 | 4,960.00 | 11.34% | 1,034,296 |
| Mar 4, 2026 | 4,765.00 | 4,940.00 | 4,380.00 | 4,455.00 | 4,455.00 | -10.90% | 2,160,445 |
| Mar 3, 2026 | 5,300.00 | 5,470.00 | 4,990.00 | 5,000.00 | 5,000.00 | -4.94% | 2,136,185 |
| Feb 27, 2026 | 5,710.00 | 6,190.00 | 5,230.00 | 5,260.00 | 5,260.00 | -5.90% | 2,851,954 |
| Feb 26, 2026 | 5,380.00 | 5,650.00 | 5,270.00 | 5,590.00 | 5,590.00 | 6.48% | 1,303,360 |
| Feb 25, 2026 | 5,560.00 | 5,580.00 | 5,200.00 | 5,250.00 | 5,250.00 | -4.72% | 990,702 |
| Feb 24, 2026 | 5,080.00 | 5,560.00 | 5,010.00 | 5,510.00 | 5,510.00 | 6.99% | 1,301,095 |
| Feb 23, 2026 | 5,040.00 | 5,280.00 | 5,040.00 | 5,150.00 | 5,150.00 | 2.59% | 813,043 |
| Feb 20, 2026 | 5,010.00 | 5,190.00 | 4,960.00 | 5,020.00 | 5,020.00 | 0.50% | 876,727 |
| Feb 19, 2026 | 4,790.00 | 5,050.00 | 4,790.00 | 4,995.00 | 4,995.00 | 5.05% | 1,159,128 |