SAMT Co., Ltd. - 031330.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,990	2,955	2,955	2,995	2,945	327,997
August 14, 2025	2,990	2,985	2,985	2,990	2,950	236,158
August 13, 2025	2,985	2,990	2,990	3,005	2,965	116,326
August 12, 2025	2,995	2,970	2,970	3,015	2,965	107,094
August 11, 2025	3,005	2,985	2,985	3,015	2,980	201,711
August 08, 2025	2,980	3,010	3,010	3,030	2,980	117,812
August 07, 2025	2,990	2,985	2,985	3,020	2,965	114,318
August 06, 2025	2,975	2,990	2,990	3,005	2,950	109,896
August 05, 2025	3,005	2,990	2,990	3,030	2,965	100,992
August 04, 2025	2,945	2,980	2,980	3,000	2,930	96,134
August 01, 2025	3,045	2,935	2,935	3,045	2,935	287,798
July 31, 2025	3,065	3,065	3,065	3,085	3,040	153,303
July 30, 2025	3,030	3,060	3,060	3,070	3,020	160,204
July 29, 2025	2,990	3,020	3,020	3,020	2,950	110,187
July 28, 2025	3,000	2,990	2,990	3,020	2,945	282,749
July 25, 2025	3,005	2,990	2,990	3,030	2,985	262,491
July 24, 2025	3,090	3,035	3,035	3,105	2,995	365,559
July 23, 2025	3,075	3,080	3,080	3,095	3,025	231,274
July 22, 2025	3,130	3,075	3,075	3,150	3,065	185,061
July 21, 2025	3,135	3,130	3,130	3,150	3,100	162,493
July 18, 2025	3,130	3,110	3,110	3,140	3,095	192,905
July 17, 2025	3,120	3,135	3,135	3,135	3,095	167,994
July 16, 2025	3,135	3,135	3,135	3,165	3,095	154,766
July 15, 2025	3,130	3,130	3,130	3,130	3,090	286,341
July 14, 2025	3,115	3,130	3,130	3,135	3,105	131,852
July 11, 2025	3,140	3,125	3,125	3,160	3,115	230,561
July 10, 2025	3,080	3,135	3,135	3,140	3,060	337,403
July 09, 2025	3,030	3,080	3,080	3,120	3,030	487,636
July 08, 2025	2,975	3,040	3,040	3,045	2,965	354,355
July 07, 2025	2,970	2,985	2,985	3,005	2,965	179,075
July 04, 2025	3,025	3,000	3,000	3,040	2,985	268,474
July 03, 2025	2,965	3,025	3,025	3,030	2,965	406,945
July 02, 2025	2,985	2,950	2,950	2,985	2,925	188,911
July 01, 2025	2,915	2,975	2,975	2,990	2,915	400,411
June 30, 2025	2,950	2,915	2,915	2,975	2,910	219,316
June 27, 2025	2,980	2,950	2,950	3,005	2,930	272,121
June 26, 2025	3,015	2,980	2,980	3,020	2,950	315,254
June 25, 2025	3,005	3,015	3,015	3,050	2,965	387,105
June 24, 2025	2,930	2,990	2,990	2,995	2,930	411,142
June 23, 2025	2,935	2,915	2,915	2,940	2,885	234,752
June 20, 2025	2,915	2,960	2,960	2,965	2,905	316,741
June 19, 2025	2,930	2,915	2,915	2,945	2,905	182,019
June 18, 2025	2,910	2,925	2,925	2,935	2,880	220,871
June 17, 2025	2,885	2,910	2,910	2,935	2,870	432,051
June 16, 2025	2,830	2,885	2,885	2,885	2,810	252,495
June 13, 2025	2,865	2,840	2,840	2,880	2,820	317,660
June 12, 2025	2,880	2,875	2,875	2,925	2,865	459,072
June 11, 2025	2,830	2,875	2,875	2,880	2,830	304,227
June 10, 2025	2,850	2,830	2,830	2,855	2,815	278,269
June 09, 2025	2,835	2,850	2,850	2,875	2,830	383,328
June 05, 2025	2,810	2,820	2,820	2,855	2,800	320,609
June 04, 2025	2,780	2,815	2,815	2,830	2,780	260,842
June 02, 2025	2,795	2,785	2,785	2,810	2,765	125,903
May 30, 2025	2,805	2,780	2,780	2,815	2,765	180,045
May 29, 2025	2,770	2,800	2,800	2,805	2,760	296,115
May 28, 2025	2,730	2,770	2,770	2,780	2,720	207,912
May 27, 2025	2,755	2,720	2,720	2,770	2,710	194,563
May 26, 2025	2,705	2,755	2,755	2,760	2,700	221,970
May 23, 2025	2,735	2,710	2,710	2,735	2,710	118,350
May 22, 2025	2,750	2,730	2,730	2,760	2,720	135,533

SAMT Co., Ltd. (031330.KQ) KOE