Sammi Metal Products Co.,Ltd. (KOSDAQ:012210)
South Korea · Delayed Price · Currency is KRW 12,180
+1,430 (13.30%)
At close: May 21, 2026
Sammi Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,020.00 | 11,030.00 | 10,350.00 | 10,750.00 | 10,750.00 | -3.50% | 90,781 |
| May 19, 2026 | 11,380.00 | 11,720.00 | 10,750.00 | 11,140.00 | 11,140.00 | -4.05% | 73,066 |
| May 18, 2026 | 12,300.00 | 12,300.00 | 11,100.00 | 11,610.00 | 11,610.00 | -5.92% | 133,521 |
| May 15, 2026 | 13,290.00 | 13,360.00 | 12,010.00 | 12,340.00 | 12,340.00 | -7.08% | 191,728 |
| May 14, 2026 | 13,480.00 | 13,480.00 | 13,115.00 | 13,280.00 | 13,280.00 | - | 101,391 |
| May 13, 2026 | 13,310.00 | 13,630.00 | 13,200.00 | 13,280.00 | 13,280.00 | -2.71% | 96,249 |
| May 12, 2026 | 13,950.00 | 14,850.00 | 13,500.00 | 13,650.00 | 13,650.00 | -2.22% | 316,576 |
| May 11, 2026 | 14,870.00 | 14,870.00 | 13,940.00 | 13,960.00 | 13,960.00 | -6.12% | 199,799 |
| May 8, 2026 | 14,680.00 | 15,420.00 | 14,320.00 | 14,870.00 | 14,870.00 | 1.23% | 249,639 |
| May 7, 2026 | 15,000.00 | 15,820.00 | 14,550.00 | 14,690.00 | 14,690.00 | -1.61% | 361,411 |
| May 6, 2026 | 15,450.00 | 15,490.00 | 14,760.00 | 14,930.00 | 14,930.00 | -3.37% | 493,293 |
| May 4, 2026 | 13,400.00 | 15,990.00 | 13,340.00 | 15,450.00 | 15,450.00 | 15.82% | 2,860,019 |
| Apr 30, 2026 | 13,850.00 | 14,000.00 | 13,330.00 | 13,340.00 | 13,340.00 | -3.68% | 158,889 |
| Apr 29, 2026 | 14,060.00 | 14,250.00 | 13,710.00 | 13,850.00 | 13,850.00 | -2.05% | 182,223 |
| Apr 28, 2026 | 14,560.00 | 14,700.00 | 14,130.00 | 14,140.00 | 14,140.00 | -2.62% | 146,360 |
| Apr 27, 2026 | 14,750.00 | 15,190.00 | 14,360.00 | 14,520.00 | 14,520.00 | -0.21% | 216,294 |
| Apr 24, 2026 | 14,720.00 | 14,810.00 | 14,350.00 | 14,550.00 | 14,550.00 | -2.02% | 173,189 |
| Apr 23, 2026 | 15,030.00 | 15,560.00 | 14,590.00 | 14,850.00 | 14,850.00 | -0.34% | 550,705 |
| Apr 22, 2026 | 14,820.00 | 15,800.00 | 14,370.00 | 14,900.00 | 14,900.00 | 0.61% | 502,132 |
| Apr 21, 2026 | 14,360.00 | 15,210.00 | 14,260.00 | 14,810.00 | 14,810.00 | 3.93% | 518,682 |
| Apr 20, 2026 | 14,400.00 | 14,840.00 | 14,190.00 | 14,250.00 | 14,250.00 | -0.97% | 157,303 |
| Apr 17, 2026 | 14,770.00 | 14,770.00 | 14,140.00 | 14,390.00 | 14,390.00 | -1.77% | 190,841 |
| Apr 16, 2026 | 14,980.00 | 15,400.00 | 14,410.00 | 14,650.00 | 14,650.00 | 1.31% | 617,961 |
| Apr 15, 2026 | 13,740.00 | 14,540.00 | 13,620.00 | 14,460.00 | 14,460.00 | 7.75% | 367,088 |
| Apr 14, 2026 | 13,580.00 | 14,400.00 | 13,330.00 | 13,420.00 | 13,420.00 | 2.36% | 214,207 |
| Apr 13, 2026 | 13,550.00 | 13,550.00 | 13,030.00 | 13,110.00 | 13,110.00 | -3.46% | 122,075 |
| Apr 10, 2026 | 13,840.00 | 13,950.00 | 13,440.00 | 13,580.00 | 13,580.00 | 0.37% | 142,752 |
| Apr 9, 2026 | 14,150.00 | 14,150.00 | 13,520.00 | 13,530.00 | 13,530.00 | -3.70% | 149,863 |
| Apr 8, 2026 | 13,810.00 | 14,300.00 | 13,730.00 | 14,050.00 | 14,050.00 | 5.40% | 284,697 |
| Apr 7, 2026 | 14,200.00 | 14,610.00 | 13,300.00 | 13,330.00 | 13,330.00 | -5.99% | 305,851 |
| Apr 6, 2026 | 13,810.00 | 16,190.00 | 13,410.00 | 14,180.00 | 14,180.00 | 2.68% | 1,914,590 |
| Apr 3, 2026 | 13,600.00 | 14,090.00 | 13,400.00 | 13,810.00 | 13,810.00 | 4.38% | 260,478 |
| Apr 2, 2026 | 14,300.00 | 14,680.00 | 13,010.00 | 13,230.00 | 13,230.00 | -7.16% | 362,220 |
| Apr 1, 2026 | 13,300.00 | 15,850.00 | 13,000.00 | 14,250.00 | 14,250.00 | 8.45% | 2,172,722 |
| Mar 31, 2026 | 11,600.00 | 14,420.00 | 11,600.00 | 13,140.00 | 13,140.00 | 12.40% | 1,686,794 |
| Mar 30, 2026 | 12,120.00 | 12,120.00 | 11,470.00 | 11,690.00 | 11,690.00 | -6.48% | 153,777 |
| Mar 27, 2026 | 12,810.00 | 13,000.00 | 12,130.00 | 12,500.00 | 12,500.00 | -4.94% | 213,060 |
| Mar 26, 2026 | 14,050.00 | 14,100.00 | 13,080.00 | 13,150.00 | 13,150.00 | -5.73% | 192,953 |
| Mar 25, 2026 | 14,330.00 | 14,460.00 | 13,850.00 | 13,950.00 | 13,950.00 | -1.76% | 197,907 |
| Mar 24, 2026 | 14,890.00 | 15,090.00 | 13,920.00 | 14,200.00 | 14,200.00 | -1.05% | 183,290 |
| Mar 23, 2026 | 15,530.00 | 15,630.00 | 14,150.00 | 14,350.00 | 14,350.00 | -8.89% | 213,876 |
| Mar 20, 2026 | 15,000.00 | 16,740.00 | 14,890.00 | 15,750.00 | 15,750.00 | 6.28% | 843,759 |
| Mar 19, 2026 | 14,880.00 | 15,290.00 | 14,820.00 | 14,820.00 | 14,820.00 | -3.89% | 203,705 |
| Mar 18, 2026 | 15,450.00 | 15,920.00 | 15,140.00 | 15,420.00 | 15,420.00 | 1.25% | 310,144 |
| Mar 17, 2026 | 16,700.00 | 16,860.00 | 15,120.00 | 15,230.00 | 15,230.00 | -5.40% | 410,513 |
| Mar 16, 2026 | 17,250.00 | 18,200.00 | 16,060.00 | 16,100.00 | 16,100.00 | -6.50% | 457,484 |
| Mar 13, 2026 | 16,670.00 | 17,950.00 | 16,450.00 | 17,220.00 | 17,220.00 | 0.06% | 548,919 |
| Mar 12, 2026 | 17,610.00 | 18,160.00 | 17,020.00 | 17,210.00 | 17,210.00 | -1.94% | 594,495 |
| Mar 11, 2026 | 16,590.00 | 18,960.00 | 16,260.00 | 17,550.00 | 17,550.00 | 6.43% | 3,606,096 |
| Mar 10, 2026 | 16,000.00 | 17,230.00 | 15,670.00 | 16,490.00 | 16,490.00 | 5.23% | 1,024,358 |