Stock listing
KRX:031330 SAMT Co., Ltd. (에스에이엠티) 주가
Follow SAMT Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:031330
₩7,230.00 KRW -150.00 (-2.0%)
Close on Oct 19, 2026
- Day range
- ₩7,060.00 – ₩7,290.00 KRWOct 19, 2026
- Volume
- 418,279 sharesOct 19, 2026
- Market value
- ₩705.3B KRWAt the close on Oct 19, 2026 · price × 97.55M shares outstanding
- 52-week range
- ₩3,340.00 – ₩19,950.00 KRWLowest and highest trades, Oct 20, 2025 – Oct 19, 2026
Daily closes
Last 3 months, Jul 20, 2026 – Oct 19, 2026 · KRX:031330 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,230.00 | -150.00 | -2.0% | ₩7,100.00 | ₩7,290.00 | ₩7,060.00 | 418,279 | |
| ₩7,380.00 | +170.00 | +2.4% | ₩7,280.00 | ₩7,520.00 | ₩7,230.00 | 291,826 | |
| ₩7,210.00 | -630.00 | -8.0% | ₩7,490.00 | ₩7,530.00 | ₩7,110.00 | 763,394 | |
| ₩7,840.00 | -70.00 | -0.9% | ₩7,930.00 | ₩8,200.00 | ₩7,730.00 | 358,530 | |
| ₩7,910.00 | -300.00 | -3.7% | ₩8,090.00 | ₩8,090.00 | ₩7,730.00 | 635,019 | |
| ₩8,210.00 | -360.00 | -4.2% | ₩8,460.00 | ₩8,570.00 | ₩8,190.00 | 462,088 | |
| ₩8,570.00 | -30.00 | -0.3% | ₩8,610.00 | ₩8,670.00 | ₩8,410.00 | 272,312 | |
| ₩8,600.00 | -240.00 | -2.7% | ₩8,890.00 | ₩8,890.00 | ₩8,500.00 | 366,228 | |
| ₩8,840.00 | -10.00 | -0.1% | ₩8,980.00 | ₩9,010.00 | ₩8,810.00 | 376,401 | |
| ₩8,850.00 | +40.00 | +0.5% | ₩8,810.00 | ₩9,000.00 | ₩8,720.00 | 445,284 | |
| ₩8,810.00 | +480.00 | +5.8% | ₩8,330.00 | ₩8,820.00 | ₩8,270.00 | 529,973 | |
| ₩8,330.00 | -70.00 | -0.8% | ₩8,450.00 | ₩8,610.00 | ₩8,260.00 | 335,268 | |
| ₩8,400.00 | 0.00 | 0.0% | ₩8,280.00 | ₩8,520.00 | ₩8,250.00 | 305,354 | |
| ₩8,400.00 | +160.00 | +1.9% | ₩8,270.00 | ₩8,700.00 | ₩8,230.00 | 521,831 | |
| ₩8,240.00 | -10.00 | -0.1% | ₩8,350.00 | ₩8,400.00 | ₩8,090.00 | 369,207 | |
| ₩8,250.00 | -40.00 | -0.5% | ₩8,400.00 | ₩8,530.00 | ₩8,170.00 | 575,845 | |
| ₩8,290.00 | -60.00 | -0.7% | ₩8,420.00 | ₩8,420.00 | ₩8,180.00 | 347,745 | |
| ₩8,350.00 | +300.00 | +3.7% | ₩8,350.00 | ₩8,490.00 | ₩8,250.00 | 430,445 | |
| ₩8,050.00 | +130.00 | +1.6% | ₩8,080.00 | ₩8,090.00 | ₩7,940.00 | 518,054 | |
| ₩7,920.00 | +110.00 | +1.4% | ₩7,880.00 | ₩7,920.00 | ₩7,770.00 | 168,534 | |
| ₩7,810.00 | -70.00 | -0.9% | ₩7,860.00 | ₩8,010.00 | ₩7,750.00 | 190,568 | |
| ₩7,880.00 | -240.00 | -3.0% | ₩8,050.00 | ₩8,050.00 | ₩7,870.00 | 277,941 | |
| ₩8,120.00 | 0.00 | 0.0% | ₩7,950.00 | ₩8,130.00 | ₩7,910.00 | 240,248 | |
| ₩8,120.00 | +70.00 | +0.9% | ₩8,060.00 | ₩8,130.00 | ₩7,900.00 | 335,116 | |
| ₩8,050.00 | +140.00 | +1.8% | ₩7,920.00 | ₩8,130.00 | ₩7,920.00 | 300,759 | |
| ₩7,910.00 | -130.00 | -1.6% | ₩8,080.00 | ₩8,100.00 | ₩7,880.00 | 516,230 | |
| ₩8,040.00 | +70.00 | +0.9% | ₩8,150.00 | ₩8,170.00 | ₩7,950.00 | 551,720 | |
| ₩7,970.00 | +250.00 | +3.2% | ₩7,740.00 | ₩8,010.00 | ₩7,730.00 | 275,085 | |
| ₩7,720.00 | -170.00 | -2.2% | ₩7,930.00 | ₩7,990.00 | ₩7,540.00 | 579,668 | |
| ₩7,890.00 | -210.00 | -2.6% | ₩7,990.00 | ₩8,060.00 | ₩7,830.00 | 316,772 | |
| ₩8,100.00 | 0.00 | 0.0% | ₩8,100.00 | ₩8,150.00 | ₩7,870.00 | 424,532 | |
| ₩8,100.00 | -50.00 | -0.6% | ₩8,070.00 | ₩8,150.00 | ₩7,820.00 | 352,301 | |
| ₩8,150.00 | +90.00 | +1.1% | ₩7,980.00 | ₩8,260.00 | ₩7,980.00 | 381,964 | |
| ₩8,060.00 | -80.00 | -1.0% | ₩8,270.00 | ₩8,380.00 | ₩7,980.00 | 379,998 | |
| ₩8,140.00 | +30.00 | +0.4% | ₩8,110.00 | ₩8,140.00 | ₩7,940.00 | 217,153 | |
| ₩8,110.00 | +320.00 | +4.1% | ₩7,660.00 | ₩8,120.00 | ₩7,490.00 | 221,306 | |
| ₩7,790.00 | -60.00 | -0.8% | ₩7,880.00 | ₩7,920.00 | ₩7,640.00 | 307,432 | |
| ₩7,850.00 | -290.00 | -3.6% | ₩7,990.00 | ₩8,050.00 | ₩7,800.00 | 395,025 | |
| ₩8,140.00 | +460.00 | +6.0% | ₩7,900.00 | ₩8,140.00 | ₩7,740.00 | 509,713 | |
| ₩7,680.00 | -420.00 | -5.2% | ₩7,690.00 | ₩8,050.00 | ₩7,500.00 | 948,115 | |
| ₩8,100.00 | -1,800.00 | -18.2% | ₩8,450.00 | ₩8,730.00 | ₩7,900.00 | 2,738,212 | |
| ₩9,900.00 | +210.00 | +2.2% | ₩9,830.00 | ₩10,410.00 | ₩9,500.00 | 1,518,563 | |
| ₩9,690.00 | -2,050.00 | -17.5% | ₩12,000.00 | ₩12,020.00 | ₩9,140.00 | 2,121,218 | |
| ₩11,740.00 | +780.00 | +7.1% | ₩11,100.00 | ₩11,900.00 | ₩10,840.00 | 1,085,245 | |
| ₩10,960.00 | -150.00 | -1.4% | ₩10,830.00 | ₩11,120.00 | ₩10,670.00 | 660,502 | |
| ₩11,110.00 | +1,090.00 | +10.9% | ₩10,270.00 | ₩11,270.00 | ₩10,150.00 | 1,324,858 | |
| ₩10,020.00 | -40.00 | -0.4% | ₩10,100.00 | ₩10,350.00 | ₩9,740.00 | 629,086 | |
| ₩10,060.00 | -10.00 | -0.1% | ₩9,790.00 | ₩10,190.00 | ₩9,450.00 | 914,913 | |
| ₩10,070.00 | +1,140.00 | +12.8% | ₩9,400.00 | ₩10,160.00 | ₩9,190.00 | 1,066,062 | |
| ₩8,930.00 | +120.00 | +1.4% | ₩8,900.00 | ₩9,090.00 | ₩8,600.00 | 679,742 | |
| ₩8,810.00 | -200.00 | -2.2% | ₩8,680.00 | ₩9,130.00 | ₩8,600.00 | 592,615 | |
| ₩9,010.00 | +1,460.00 | +19.3% | ₩8,450.00 | ₩9,060.00 | ₩8,100.00 | 1,538,190 | |
| ₩7,550.00 | -430.00 | -5.4% | ₩7,750.00 | ₩8,180.00 | ₩7,460.00 | 1,196,867 | |
| ₩7,980.00 | -940.00 | -10.5% | ₩9,000.00 | ₩9,270.00 | ₩7,280.00 | 2,079,828 | |
| ₩8,920.00 | -1,210.00 | -11.9% | ₩9,650.00 | ₩9,650.00 | ₩8,900.00 | 1,191,410 | |
| ₩10,130.00 | +130.00 | +1.3% | ₩10,130.00 | ₩10,280.00 | ₩9,370.00 | 601,825 | |
| ₩10,000.00 | -940.00 | -8.6% | ₩10,800.00 | ₩10,800.00 | ₩10,000.00 | 715,203 | |
| ₩10,940.00 | +440.00 | +4.2% | ₩10,600.00 | ₩10,950.00 | ₩10,420.00 | 575,957 | |
| ₩10,500.00 | 0.00 | 0.0% | ₩10,990.00 | ₩11,090.00 | ₩10,500.00 | 534,309 | |
| ₩10,500.00 | +200.00 | +1.9% | ₩10,170.00 | ₩10,590.00 | ₩10,100.00 | 494,546 | |
| ₩10,300.00 | -270.00 | -2.6% | ₩10,340.00 | ₩10,650.00 | ₩10,010.00 | 600,414 |
- Ticker
- KRX:031330
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about SAMT Co., Ltd.