SAMT Co., Ltd. 031330
KRX · South Korea · Electronic Technology
KRW 8,780.00-30.00 (-0.34%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 8,810.00 | 0.00% | KRW 8,810.00 | KRW 9,000.00 | KRW 8,720.00 | 301.11K |
| 2026-10-01 | KRW 8,810.00 | +5.76% | KRW 8,330.00 | KRW 8,820.00 | KRW 8,270.00 | 529.97K |
| 2026-09-30 | KRW 8,330.00 | -0.83% | KRW 8,450.00 | KRW 8,610.00 | KRW 8,260.00 | 335.27K |
| 2026-09-29 | KRW 8,400.00 | 0.00% | KRW 8,280.00 | KRW 8,520.00 | KRW 8,250.00 |
| 305.35K |
| 2026-09-28 | KRW 8,400.00 | +1.94% | KRW 8,270.00 | KRW 8,700.00 | KRW 8,230.00 | 521.83K |
| 2026-09-23 | KRW 8,240.00 | -0.12% | KRW 8,350.00 | KRW 8,400.00 | KRW 8,090.00 | 369.21K |
| 2026-09-22 | KRW 8,250.00 | -0.48% | KRW 8,400.00 | KRW 8,530.00 | KRW 8,170.00 | 575.85K |
| 2026-09-21 | KRW 8,290.00 | -0.72% | KRW 8,420.00 | KRW 8,420.00 | KRW 8,180.00 | 347.75K |
| 2026-09-18 | KRW 8,350.00 | +3.73% | KRW 8,350.00 | KRW 8,490.00 | KRW 8,250.00 | 430.45K |
| 2026-09-17 | KRW 8,050.00 | +1.64% | KRW 8,080.00 | KRW 8,090.00 | KRW 7,940.00 | 518.05K |
| 2026-09-16 | KRW 7,920.00 | +1.41% | KRW 7,880.00 | KRW 7,920.00 | KRW 7,770.00 | 168.53K |
| 2026-09-15 | KRW 7,810.00 | -0.89% | KRW 7,860.00 | KRW 8,010.00 | KRW 7,750.00 | 198.63K |
| 2026-09-14 | KRW 7,880.00 | -2.96% | KRW 8,050.00 | KRW 8,050.00 | KRW 7,870.00 | 277.94K |
| 2026-09-11 | KRW 8,120.00 | 0.00% | KRW 7,950.00 | KRW 8,130.00 | KRW 7,910.00 | 240.25K |
| 2026-09-10 | KRW 8,120.00 | +0.87% | KRW 8,060.00 | KRW 8,130.00 | KRW 7,900.00 | 335.12K |
| 2026-09-09 | KRW 8,050.00 | +1.77% | KRW 7,920.00 | KRW 8,130.00 | KRW 7,920.00 | 300.76K |
| 2026-09-08 | KRW 7,910.00 | -1.62% | KRW 8,080.00 | KRW 8,100.00 | KRW 7,880.00 | 516.23K |
| 2026-09-07 | KRW 8,040.00 | +0.88% | KRW 8,150.00 | KRW 8,170.00 | KRW 7,950.00 | 551.72K |
| 2026-09-04 | KRW 7,970.00 | +3.24% | KRW 7,740.00 | KRW 8,010.00 | KRW 7,730.00 | 275.09K |
| 2026-09-03 | KRW 7,720.00 | -2.15% | KRW 7,930.00 | KRW 7,990.00 | KRW 7,540.00 | 579.67K |
| 2026-09-02 | KRW 7,890.00 | -2.59% | KRW 7,990.00 | KRW 8,060.00 | KRW 7,830.00 | 316.77K |
| 2026-09-01 | KRW 8,100.00 | 0.00% | KRW 8,100.00 | KRW 8,150.00 | KRW 7,870.00 | 424.53K |
| 2026-08-31 | KRW 8,100.00 | -0.61% | KRW 8,070.00 | KRW 8,150.00 | KRW 7,820.00 | 352.30K |
| 2026-08-28 | KRW 8,150.00 | +1.12% | KRW 7,980.00 | KRW 8,260.00 | KRW 7,980.00 | 381.96K |
| 2026-08-27 | KRW 8,060.00 | -0.98% | KRW 8,270.00 | KRW 8,380.00 | KRW 7,980.00 | 380.00K |
| 2026-08-26 | KRW 8,140.00 | +0.37% | KRW 8,110.00 | KRW 8,140.00 | KRW 7,940.00 | 217.15K |
| 2026-08-25 | KRW 8,110.00 | +4.11% | KRW 7,660.00 | KRW 8,120.00 | KRW 7,490.00 | 221.31K |
| 2026-08-24 | KRW 7,790.00 | -0.76% | KRW 7,880.00 | KRW 7,920.00 | KRW 7,640.00 | 307.43K |
| 2026-08-21 | KRW 7,850.00 | -3.56% | KRW 7,990.00 | KRW 8,050.00 | KRW 7,800.00 | 395.03K |
| 2026-08-20 | KRW 8,140.00 | +5.99% | KRW 7,900.00 | KRW 8,140.00 | KRW 7,740.00 | 509.71K |
| 2026-08-19 | KRW 7,680.00 | -5.19% | KRW 7,690.00 | KRW 8,050.00 | KRW 7,500.00 | 948.12K |
| 2026-08-18 | KRW 8,100.00 | -18.18% | KRW 8,450.00 | KRW 8,730.00 | KRW 7,900.00 | 2.74M |
| 2026-08-14 | KRW 9,900.00 | +2.17% | KRW 9,830.00 | KRW 10,410.00 | KRW 9,500.00 | 1.52M |
| 2026-08-13 | KRW 9,690.00 | -17.46% | KRW 12,000.00 | KRW 12,020.00 | KRW 9,140.00 | 2.12M |
| 2026-08-12 | KRW 11,740.00 | +7.12% | KRW 11,100.00 | KRW 11,900.00 | KRW 10,840.00 | 1.09M |
| 2026-08-11 | KRW 10,960.00 | -1.35% | KRW 10,830.00 | KRW 11,120.00 | KRW 10,670.00 | 660.50K |
| 2026-08-10 | KRW 11,110.00 | +10.88% | KRW 10,270.00 | KRW 11,270.00 | KRW 10,150.00 | 1.32M |
| 2026-08-07 | KRW 10,020.00 | -0.40% | KRW 10,100.00 | KRW 10,350.00 | KRW 9,740.00 | 629.09K |
| 2026-08-06 | KRW 10,060.00 | -0.10% | KRW 9,790.00 | KRW 10,190.00 | KRW 9,450.00 | 914.91K |
| 2026-08-05 | KRW 10,070.00 | +12.77% | KRW 9,400.00 | KRW 10,160.00 | KRW 9,190.00 | 1.07M |
| 2026-08-04 | KRW 8,930.00 | +1.36% | KRW 8,900.00 | KRW 9,090.00 | KRW 8,600.00 | 679.74K |
| 2026-08-03 | KRW 8,810.00 | -2.22% | KRW 8,680.00 | KRW 9,130.00 | KRW 8,600.00 | 592.62K |
| 2026-07-31 | KRW 9,010.00 | +19.34% | KRW 8,450.00 | KRW 9,060.00 | KRW 8,100.00 | 1.54M |
| 2026-07-30 | KRW 7,550.00 | -5.39% | KRW 7,750.00 | KRW 8,180.00 | KRW 7,460.00 | 1.20M |
| 2026-07-29 | KRW 7,980.00 | -10.54% | KRW 9,000.00 | KRW 9,270.00 | KRW 7,280.00 | 2.08M |
| 2026-07-28 | KRW 8,920.00 | -11.94% | KRW 9,650.00 | KRW 9,650.00 | KRW 8,900.00 | 1.19M |
| 2026-07-27 | KRW 10,130.00 | +1.30% | KRW 10,130.00 | KRW 10,280.00 | KRW 9,370.00 | 601.83K |
| 2026-07-24 | KRW 10,000.00 | -8.59% | KRW 10,800.00 | KRW 10,800.00 | KRW 10,000.00 | 715.20K |
| 2026-07-23 | KRW 10,940.00 | +4.19% | KRW 10,600.00 | KRW 10,950.00 | KRW 10,420.00 | 575.96K |
| 2026-07-22 | KRW 10,500.00 | 0.00% | KRW 10,990.00 | KRW 11,090.00 | KRW 10,500.00 | 534.31K |
| 2026-07-21 | KRW 10,500.00 | +1.94% | KRW 10,170.00 | KRW 10,590.00 | KRW 10,100.00 | 494.55K |
| 2026-07-20 | KRW 10,300.00 | -2.55% | KRW 10,340.00 | KRW 10,650.00 | KRW 10,010.00 | 600.41K |
| 2026-07-16 | KRW 10,570.00 | -5.46% | KRW 10,740.00 | KRW 10,740.00 | KRW 10,140.00 | 604.83K |
| 2026-07-15 | KRW 11,180.00 | +6.07% | KRW 10,900.00 | KRW 11,260.00 | KRW 10,850.00 | 650.24K |
| 2026-07-14 | KRW 10,540.00 | +0.48% | KRW 10,500.00 | KRW 10,750.00 | KRW 9,850.00 | 1.14M |
| 2026-07-13 | KRW 10,490.00 | -11.40% | KRW 11,780.00 | KRW 11,950.00 | KRW 10,250.00 | 1.09M |
| 2026-07-10 | KRW 11,840.00 | +6.67% | KRW 11,350.00 | KRW 12,100.00 | KRW 11,020.00 | 1.12M |
| 2026-07-09 | KRW 11,100.00 | +1.83% | KRW 11,210.00 | KRW 11,700.00 | KRW 10,790.00 | 1.12M |
| 2026-07-08 | KRW 10,900.00 | +2.54% | KRW 10,400.00 | KRW 11,250.00 | KRW 10,110.00 | 1.42M |
| 2026-07-07 | KRW 10,630.00 | -5.51% | KRW 11,000.00 | KRW 11,370.00 | KRW 10,180.00 | 872.53K |
| 2026-07-06 | KRW 11,250.00 | +1.53% | KRW 11,080.00 | KRW 11,400.00 | KRW 10,290.00 | 960.55K |
| 2026-07-03 | KRW 11,080.00 | +4.33% | KRW 10,620.00 | KRW 11,340.00 | KRW 10,140.00 | 1.77M |
| 2026-07-02 | KRW 10,620.00 | -11.06% | KRW 11,410.00 | KRW 11,450.00 | KRW 10,390.00 | 1.95M |
| 2026-07-01 | KRW 11,940.00 | -3.32% | KRW 12,420.00 | KRW 12,440.00 | KRW 11,610.00 | 1.31M |
| 2026-06-30 | KRW 12,350.00 | +3.43% | KRW 11,960.00 | KRW 12,360.00 | KRW 11,600.00 | 1.01M |
| 2026-06-29 | KRW 11,940.00 | -0.50% | KRW 11,890.00 | KRW 12,320.00 | KRW 11,600.00 | 1.11M |
| 2026-06-26 | KRW 12,000.00 | -5.81% | KRW 12,450.00 | KRW 12,560.00 | KRW 11,700.00 | 1.77M |
| 2026-06-25 | KRW 12,740.00 | -1.09% | KRW 13,580.00 | KRW 14,140.00 | KRW 12,490.00 | 1.73M |
| 2026-06-24 | KRW 12,880.00 | -10.24% | KRW 14,350.00 | KRW 14,870.00 | KRW 12,025.00 | 4.03M |
| 2026-06-23 | KRW 14,350.00 | -10.31% | KRW 15,950.00 | KRW 15,950.00 | KRW 14,350.00 | 1.49M |
| 2026-06-22 | KRW 16,000.00 | -2.91% | KRW 16,400.00 | KRW 17,700.00 | KRW 15,540.00 | 2.07M |
| 2026-06-19 | KRW 16,480.00 | +3.32% | KRW 16,100.00 | KRW 17,150.00 | KRW 15,100.00 | 2.82M |
| 2026-06-18 | KRW 15,950.00 | +1.27% | KRW 15,770.00 | KRW 16,910.00 | KRW 15,570.00 | 2.01M |
| 2026-06-17 | KRW 15,750.00 | +5.28% | KRW 14,800.00 | KRW 15,750.00 | KRW 14,710.00 | 794.91K |
| 2026-06-16 | KRW 14,960.00 | -4.71% | KRW 15,810.00 | KRW 16,150.00 | KRW 14,610.00 | 1.06M |
| 2026-06-15 | KRW 15,700.00 | +4.95% | KRW 15,380.00 | KRW 16,070.00 | KRW 15,380.00 | 1.05M |
| 2026-06-12 | KRW 14,960.00 | -0.86% | KRW 15,850.00 | KRW 16,440.00 | KRW 14,750.00 | 1.51M |
| 2026-06-11 | KRW 15,090.00 | +0.73% | KRW 14,500.00 | KRW 15,650.00 | KRW 14,440.00 | 1.11M |
| 2026-06-10 | KRW 14,980.00 | -4.59% | KRW 15,250.00 | KRW 15,800.00 | KRW 14,580.00 | 480 |
| 2026-06-09 | KRW 15,700.00 | +1.49% | KRW 16,200.00 | KRW 16,480.00 | KRW 14,910.00 | 1.29M |
| 2026-06-08 | KRW 15,470.00 | -2.95% | KRW 14,000.00 | KRW 16,300.00 | KRW 14,000.00 | 1.72M |
| 2026-06-05 | KRW 15,940.00 | -15.48% | KRW 17,700.00 | KRW 17,700.00 | KRW 15,940.00 | 2.03M |
| 2026-06-04 | KRW 18,860.00 | +15.92% | KRW 16,990.00 | KRW 19,480.00 | KRW 16,640.00 | 3.80M |
| 2026-06-02 | KRW 16,270.00 | +10.68% | KRW 14,620.00 | KRW 16,590.00 | KRW 13,590.00 | 1.79M |
| 2026-06-01 | KRW 14,700.00 | -6.07% | KRW 15,600.00 | KRW 15,600.00 | KRW 14,150.00 | 1.73M |
| 2026-05-29 | KRW 15,650.00 | -4.11% | KRW 16,860.00 | KRW 16,950.00 | KRW 15,050.00 | 1.20M |
| 2026-05-28 | KRW 16,320.00 | -7.80% | KRW 17,700.00 | KRW 17,810.00 | KRW 14,860.00 | 1.95M |
| 2026-05-27 | KRW 17,700.00 | -2.59% | KRW 19,000.00 | KRW 19,000.00 | KRW 17,030.00 | 1.98M |
| 2026-05-26 | KRW 18,170.00 | +16.55% | KRW 16,190.00 | KRW 19,950.00 | KRW 15,810.00 | 4.41M |
| 2026-05-22 | KRW 15,590.00 | +5.41% | KRW 15,050.00 | KRW 16,200.00 | KRW 14,460.00 | 2.13M |