SAMT Co., Ltd. (KOSDAQ:031330)
South Korea · Delayed Price · Currency is KRW 7,420.00
-70.00 (-0.93%)
Oct 30, 2026, 3:30 PM KST
SAMT Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,280.00 | 7,450.00 | 7,160.00 | 7,420.00 | 7,420.00 | -0.93% | 359,493 |
| Oct 29, 2026 | 7,600.00 | 7,710.00 | 7,360.00 | 7,490.00 | 7,490.00 | -1.96% | 398,961 |
| Oct 28, 2026 | 7,010.00 | 7,670.00 | 7,010.00 | 7,640.00 | 7,640.00 | 11.53% | 581,673 |
| Oct 27, 2026 | 6,740.00 | 6,960.00 | 6,740.00 | 6,850.00 | 6,850.00 | 4.10% | 1,294,172 |
| Oct 26, 2026 | 6,710.00 | 6,830.00 | 6,580.00 | 6,580.00 | 6,580.00 | -4.22% | 341,278 |
| Oct 23, 2026 | 6,680.00 | 6,870.00 | 6,480.00 | 6,870.00 | 6,870.00 | -0.15% | 460,031 |
| Oct 22, 2026 | 6,970.00 | 7,150.00 | 6,780.00 | 6,880.00 | 6,880.00 | -3.10% | 357,131 |
| Oct 21, 2026 | 7,000.00 | 7,180.00 | 6,940.00 | 7,100.00 | 7,100.00 | 2.16% | 475,156 |
| Oct 20, 2026 | 7,230.00 | 7,240.00 | 6,820.00 | 6,950.00 | 6,950.00 | -3.87% | 586,307 |
| Oct 19, 2026 | 7,100.00 | 7,290.00 | 7,060.00 | 7,230.00 | 7,230.00 | -2.03% | 417,672 |
| Oct 16, 2026 | 7,280.00 | 7,520.00 | 7,230.00 | 7,380.00 | 7,380.00 | 2.36% | 289,761 |
| Oct 15, 2026 | 7,490.00 | 7,530.00 | 7,110.00 | 7,210.00 | 7,210.00 | -8.04% | 716,172 |
| Oct 14, 2026 | 7,930.00 | 8,200.00 | 7,730.00 | 7,840.00 | 7,840.00 | -0.88% | 326,152 |
| Oct 13, 2026 | 8,090.00 | 8,090.00 | 7,730.00 | 7,910.00 | 7,910.00 | -3.65% | 613,663 |
| Oct 12, 2026 | 8,460.00 | 8,570.00 | 8,190.00 | 8,210.00 | 8,210.00 | -4.20% | 429,217 |
| Oct 8, 2026 | 8,610.00 | 8,670.00 | 8,410.00 | 8,570.00 | 8,570.00 | -0.35% | 258,076 |
| Oct 7, 2026 | 8,890.00 | 8,890.00 | 8,500.00 | 8,600.00 | 8,600.00 | -2.71% | 366,228 |
| Oct 6, 2026 | 8,980.00 | 9,010.00 | 8,810.00 | 8,840.00 | 8,840.00 | -0.11% | 376,401 |
| Oct 2, 2026 | 8,810.00 | 9,000.00 | 8,720.00 | 8,850.00 | 8,850.00 | 0.45% | 445,284 |
| Oct 1, 2026 | 8,330.00 | 8,820.00 | 8,270.00 | 8,810.00 | 8,810.00 | 5.76% | 529,973 |
| Sep 30, 2026 | 8,450.00 | 8,610.00 | 8,260.00 | 8,330.00 | 8,330.00 | -0.83% | 316,385 |
| Sep 29, 2026 | 8,280.00 | 8,520.00 | 8,250.00 | 8,400.00 | 8,400.00 | - | 281,129 |
| Sep 28, 2026 | 8,270.00 | 8,700.00 | 8,230.00 | 8,400.00 | 8,400.00 | 1.94% | 505,503 |
| Sep 23, 2026 | 8,350.00 | 8,400.00 | 8,090.00 | 8,240.00 | 8,240.00 | -0.12% | 359,241 |
| Sep 22, 2026 | 8,400.00 | 8,530.00 | 8,170.00 | 8,250.00 | 8,250.00 | -0.48% | 555,431 |
| Sep 21, 2026 | 8,420.00 | 8,420.00 | 8,180.00 | 8,290.00 | 8,290.00 | -0.72% | 347,745 |
| Sep 18, 2026 | 8,350.00 | 8,490.00 | 8,250.00 | 8,350.00 | 8,350.00 | 3.73% | 410,136 |
| Sep 17, 2026 | 8,080.00 | 8,090.00 | 7,940.00 | 8,050.00 | 8,050.00 | 1.64% | 170,174 |
| Sep 16, 2026 | 7,880.00 | 7,920.00 | 7,770.00 | 7,920.00 | 7,920.00 | 1.41% | 158,813 |
| Sep 15, 2026 | 7,860.00 | 8,010.00 | 7,750.00 | 7,810.00 | 7,810.00 | -0.89% | 190,567 |
| Sep 14, 2026 | 8,050.00 | 8,050.00 | 7,870.00 | 7,880.00 | 7,880.00 | -2.96% | 262,760 |
| Sep 11, 2026 | 7,950.00 | 8,130.00 | 7,910.00 | 8,120.00 | 8,120.00 | - | 240,248 |
| Sep 10, 2026 | 8,060.00 | 8,130.00 | 7,900.00 | 8,120.00 | 8,120.00 | 0.87% | 333,258 |
| Sep 9, 2026 | 7,920.00 | 8,130.00 | 7,920.00 | 8,050.00 | 8,050.00 | 1.77% | 300,759 |
| Sep 8, 2026 | 8,080.00 | 8,100.00 | 7,880.00 | 7,910.00 | 7,910.00 | -1.62% | 516,070 |
| Sep 7, 2026 | 8,150.00 | 8,170.00 | 7,950.00 | 8,040.00 | 8,040.00 | 0.88% | 548,989 |
| Sep 4, 2026 | 7,740.00 | 8,010.00 | 7,730.00 | 7,970.00 | 7,970.00 | 3.24% | 272,814 |
| Sep 3, 2026 | 7,930.00 | 7,990.00 | 7,540.00 | 7,720.00 | 7,720.00 | -2.15% | 579,668 |
| Sep 2, 2026 | 7,990.00 | 8,060.00 | 7,830.00 | 7,890.00 | 7,890.00 | -2.59% | 314,753 |
| Sep 1, 2026 | 8,100.00 | 8,150.00 | 7,870.00 | 8,100.00 | 8,100.00 | - | 423,412 |
| Aug 31, 2026 | 8,070.00 | 8,150.00 | 7,820.00 | 8,100.00 | 8,100.00 | -0.61% | 350,483 |
| 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 |