Sammi Metal Products Co.,Ltd. (KOSDAQ:012210)
South Korea · Delayed Price · Currency is KRW 10,630
-2,600 (-19.65%)
At close: Dec 30, 2025
Sammi Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 12,910.00 | 14,200.00 | 10,200.00 | 10,630.00 | 10,630.00 | -19.65% | 7,737,525 |
| Dec 29, 2025 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | -17.21% | 1,554,328 |
| Dec 26, 2025 | 15,980.00 | 15,980.00 | 14,610.00 | 15,980.00 | 15,980.00 | 14.96% | 9,667 |
| Dec 24, 2025 | 13,900.00 | 13,900.00 | 13,110.00 | 13,900.00 | 13,900.00 | - | 3,869 |
| Dec 23, 2025 | 14,500.00 | 14,500.00 | 13,600.00 | 13,900.00 | 13,900.00 | -0.71% | 4,845 |
| Dec 22, 2025 | 14,800.00 | 14,800.00 | 13,000.00 | 14,000.00 | 14,000.00 | 0.86% | 1,830 |
| Dec 19, 2025 | 13,970.00 | 13,970.00 | 12,350.00 | 13,880.00 | 13,880.00 | 6.85% | 1,891 |
| Dec 18, 2025 | 13,700.00 | 13,700.00 | 11,130.00 | 12,990.00 | 12,990.00 | 4.42% | 680 |
| Dec 17, 2025 | 11,060.00 | 12,470.00 | 10,200.00 | 12,440.00 | 12,440.00 | 3.75% | 6,281 |
| Dec 16, 2025 | 12,000.00 | 12,200.00 | 11,020.00 | 11,990.00 | 11,990.00 | -3.54% | 119 |
| Dec 15, 2025 | 10,810.00 | 13,090.00 | 10,810.00 | 12,430.00 | 12,430.00 | 2.22% | 1,576 |
| Dec 12, 2025 | 11,010.00 | 12,270.00 | 11,010.00 | 12,160.00 | 12,160.00 | -0.98% | 645 |
| Dec 11, 2025 | 12,870.00 | 12,870.00 | 10,530.00 | 12,280.00 | 12,280.00 | 3.45% | 652 |
| Dec 10, 2025 | 11,000.00 | 12,940.00 | 11,000.00 | 11,870.00 | 11,870.00 | -0.67% | 748 |
| Dec 9, 2025 | 11,680.00 | 12,980.00 | 11,060.00 | 11,950.00 | 11,950.00 | 2.31% | 2,825 |
| Dec 8, 2025 | 11,480.00 | 11,690.00 | 10,770.00 | 11,680.00 | 11,680.00 | 8.25% | 9,117 |
| Dec 5, 2025 | 11,370.00 | 11,370.00 | 10,010.00 | 10,790.00 | 10,790.00 | 3.45% | 1,324 |
| Dec 4, 2025 | 11,000.00 | 11,000.00 | 9,800.00 | 10,430.00 | 10,430.00 | 1.76% | 1,962 |
| Dec 3, 2025 | 9,880.00 | 10,680.00 | 9,510.00 | 10,250.00 | 10,250.00 | 3.74% | 5,883 |
| Dec 2, 2025 | 9,950.00 | 9,950.00 | 9,110.00 | 9,880.00 | 9,880.00 | 1.86% | 1,665 |
| Dec 1, 2025 | 9,920.00 | 9,920.00 | 9,030.00 | 9,700.00 | 9,700.00 | 1.89% | 1,568 |
| Nov 28, 2025 | 9,820.00 | 9,820.00 | 9,100.00 | 9,520.00 | 9,520.00 | -3.05% | 620 |
| Nov 27, 2025 | 9,990.00 | 9,990.00 | 9,230.00 | 9,820.00 | 9,820.00 | 0.51% | 1,530 |
| Nov 26, 2025 | 9,900.00 | 9,900.00 | 9,170.00 | 9,770.00 | 9,770.00 | 2.63% | 398 |
| Nov 25, 2025 | 9,910.00 | 9,910.00 | 9,000.00 | 9,520.00 | 9,520.00 | 0.95% | 1,084 |
| Nov 24, 2025 | 9,240.00 | 9,790.00 | 9,090.00 | 9,430.00 | 9,430.00 | 2.06% | 871 |
| Nov 21, 2025 | 8,660.00 | 9,860.00 | 8,660.00 | 9,240.00 | 9,240.00 | -2.33% | 2,180 |
| Nov 20, 2025 | 8,500.00 | 10,200.00 | 8,500.00 | 9,460.00 | 9,460.00 | 2.60% | 2,569 |
| Nov 19, 2025 | 9,240.00 | 10,240.00 | 8,660.00 | 9,220.00 | 9,220.00 | -0.22% | 3,244 |
| Nov 18, 2025 | 9,860.00 | 9,860.00 | 8,880.00 | 9,240.00 | 9,240.00 | -4.74% | 3,323 |
| Nov 17, 2025 | 10,580.00 | 10,590.00 | 9,450.00 | 9,700.00 | 9,700.00 | -8.23% | 6,137 |
| Nov 14, 2025 | 9,840.00 | 11,250.00 | 9,010.00 | 10,570.00 | 10,570.00 | 7.53% | 24,850 |
| Nov 13, 2025 | 9,160.00 | 10,820.00 | 9,160.00 | 9,830.00 | 9,830.00 | 3.15% | 2,558 |
| Nov 12, 2025 | 10,260.00 | 10,260.00 | 9,200.00 | 9,530.00 | 9,530.00 | -1.95% | 944 |
| Nov 11, 2025 | 9,880.00 | 9,960.00 | 9,400.00 | 9,720.00 | 9,720.00 | -0.41% | 2,735 |
| Nov 10, 2025 | 9,160.00 | 10,240.00 | 9,160.00 | 9,760.00 | 9,760.00 | -3.46% | 1,889 |
| Nov 7, 2025 | 10,950.00 | 10,950.00 | 8,650.00 | 10,110.00 | 10,110.00 | 2.12% | 1,437 |
| Nov 6, 2025 | 10,980.00 | 10,980.00 | 9,330.00 | 9,900.00 | 9,900.00 | 1.02% | 1,900 |
| Nov 5, 2025 | 9,140.00 | 10,730.00 | 9,140.00 | 9,800.00 | 9,800.00 | -1.41% | 3,814 |
| Nov 4, 2025 | 11,500.00 | 11,500.00 | 9,750.00 | 9,940.00 | 9,940.00 | -13.26% | 5,169 |
| Nov 3, 2025 | 11,900.00 | 13,120.00 | 11,450.00 | 11,460.00 | 11,460.00 | 0.44% | 20,400 |
| Oct 31, 2025 | 10,570.00 | 11,520.00 | 9,270.00 | 11,410.00 | 11,410.00 | 13.87% | 15,533 |
| Oct 30, 2025 | 8,960.00 | 10,260.00 | 8,450.00 | 10,020.00 | 10,020.00 | 12.21% | 11,084 |
| Oct 29, 2025 | 8,640.00 | 9,100.00 | 7,710.00 | 8,930.00 | 8,930.00 | 3.12% | 8,756 |
| Oct 28, 2025 | 8,280.00 | 9,400.00 | 8,020.00 | 8,660.00 | 8,660.00 | 5.61% | 6,504 |
| Oct 27, 2025 | 7,680.00 | 8,870.00 | 7,680.00 | 8,200.00 | 8,200.00 | 0.49% | 9,727 |
| Oct 24, 2025 | 8,150.00 | 8,460.00 | 7,710.00 | 8,160.00 | 8,160.00 | 0.12% | 6,723 |
| Oct 23, 2025 | 8,680.00 | 9,050.00 | 7,570.00 | 8,150.00 | 8,150.00 | -6.86% | 7,583 |
| Oct 22, 2025 | 9,800.00 | 11,170.00 | 8,670.00 | 8,750.00 | 8,750.00 | -14.22% | 17,668 |
| Oct 21, 2025 | 10,130.00 | 11,240.00 | 8,320.00 | 10,200.00 | 10,200.00 | 4.29% | 28,293 |