Sammi Metal Products Co., Ltd. (KOSDAQ:012210)
South Korea · Delayed Price · Currency is KRW 5,730.00
-410.00 (-6.68%)
At close: Jul 28, 2026
Sammi Metal Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6,410.00 | 6,450.00 | 5,880.00 | 6,140.00 | 6,140.00 | -1.44% | 26,649 |
| Jul 24, 2026 | 6,490.00 | 6,580.00 | 6,190.00 | 6,230.00 | 6,230.00 | -6.88% | 27,478 |
| Jul 23, 2026 | 6,190.00 | 6,750.00 | 6,190.00 | 6,690.00 | 6,690.00 | 8.08% | 50,625 |
| Jul 22, 2026 | 6,130.00 | 6,460.00 | 6,130.00 | 6,190.00 | 6,190.00 | 1.64% | 52,219 |
| Jul 21, 2026 | 5,810.00 | 6,090.00 | 5,600.00 | 6,090.00 | 6,090.00 | 4.82% | 38,053 |
| Jul 20, 2026 | 6,100.00 | 6,250.00 | 5,800.00 | 5,810.00 | 5,810.00 | -7.04% | 39,354 |
| Jul 16, 2026 | 6,870.00 | 6,870.00 | 6,250.00 | 6,250.00 | 6,250.00 | -7.82% | 44,671 |
| Jul 15, 2026 | 6,280.00 | 6,900.00 | 6,280.00 | 6,780.00 | 6,780.00 | 7.96% | 85,407 |
| Jul 14, 2026 | 6,190.00 | 6,280.00 | 5,890.00 | 6,280.00 | 6,280.00 | 1.45% | 60,433 |
| Jul 13, 2026 | 6,990.00 | 7,630.00 | 6,170.00 | 6,190.00 | 6,190.00 | -12.45% | 188,910 |
| Jul 10, 2026 | 6,510.00 | 7,170.00 | 6,510.00 | 7,070.00 | 7,070.00 | 8.94% | 65,683 |
| Jul 9, 2026 | 6,200.00 | 6,730.00 | 6,200.00 | 6,490.00 | 6,490.00 | 3.84% | 53,928 |
| Jul 8, 2026 | 6,780.00 | 6,850.00 | 6,160.00 | 6,250.00 | 6,250.00 | -8.76% | 77,169 |
| Jul 7, 2026 | 7,610.00 | 7,610.00 | 6,670.00 | 6,850.00 | 6,850.00 | -9.99% | 87,288 |
| Jul 6, 2026 | 7,300.00 | 8,020.00 | 7,130.00 | 7,610.00 | 7,610.00 | 6.14% | 142,230 |
| Jul 3, 2026 | 7,300.00 | 7,300.00 | 6,720.00 | 7,170.00 | 7,170.00 | -0.69% | 55,306 |
| Jul 2, 2026 | 7,730.00 | 7,730.00 | 7,210.00 | 7,220.00 | 7,220.00 | -6.72% | 68,637 |
| Jul 1, 2026 | 7,510.00 | 8,070.00 | 7,510.00 | 7,740.00 | 7,740.00 | 3.06% | 86,443 |
| Jun 30, 2026 | 8,110.00 | 8,120.00 | 7,390.00 | 7,510.00 | 7,510.00 | -7.85% | 78,226 |
| Jun 29, 2026 | 6,710.00 | 8,250.00 | 6,710.00 | 8,150.00 | 8,150.00 | 18.63% | 153,980 |
| Jun 26, 2026 | 7,100.00 | 7,170.00 | 6,390.00 | 6,870.00 | 6,870.00 | -6.02% | 103,993 |
| Jun 25, 2026 | 7,940.00 | 8,150.00 | 7,150.00 | 7,310.00 | 7,310.00 | -7.93% | 89,037 |
| Jun 24, 2026 | 7,640.00 | 8,100.00 | 7,380.00 | 7,940.00 | 7,940.00 | 2.98% | 55,295 |
| Jun 23, 2026 | 8,500.00 | 8,650.00 | 7,550.00 | 7,710.00 | 7,710.00 | -9.29% | 61,805 |
| Jun 22, 2026 | 8,900.00 | 8,940.00 | 8,410.00 | 8,500.00 | 8,500.00 | -4.92% | 40,521 |
| Jun 19, 2026 | 9,510.00 | 9,680.00 | 8,550.00 | 8,940.00 | 8,940.00 | -5.99% | 82,141 |
| Jun 18, 2026 | 10,390.00 | 10,710.00 | 9,510.00 | 9,510.00 | 9,510.00 | -4.90% | 85,973 |
| Jun 17, 2026 | 10,170.00 | 11,180.00 | 9,900.00 | 10,000.00 | 10,000.00 | -1.28% | 179,872 |
| Jun 16, 2026 | 10,150.00 | 10,500.00 | 9,940.00 | 10,130.00 | 10,130.00 | 1.91% | 71,126 |
| Jun 15, 2026 | 9,960.00 | 10,350.00 | 9,750.00 | 9,940.00 | 9,940.00 | 3.33% | 52,879 |
| Jun 12, 2026 | 8,880.00 | 10,090.00 | 8,880.00 | 9,620.00 | 9,620.00 | 10.19% | 158,700 |
| Jun 11, 2026 | 8,690.00 | 8,730.00 | 8,290.00 | 8,730.00 | 8,730.00 | 0.46% | 60,082 |
| Jun 10, 2026 | 8,570.00 | 9,000.00 | 8,410.00 | 8,690.00 | 8,690.00 | 0.70% | 79,069 |
| Jun 9, 2026 | 8,550.00 | 8,950.00 | 8,520.00 | 8,630.00 | 8,630.00 | 2.49% | 116,063 |
| Jun 8, 2026 | 9,150.00 | 9,340.00 | 8,420.00 | 8,420.00 | 8,420.00 | -14.08% | 154,767 |
| Jun 5, 2026 | 10,100.00 | 10,350.00 | 9,760.00 | 9,800.00 | 9,800.00 | -7.37% | 88,825 |
| Jun 4, 2026 | 10,050.00 | 11,190.00 | 10,050.00 | 10,580.00 | 10,580.00 | 5.27% | 108,018 |
| Jun 2, 2026 | 10,510.00 | 10,610.00 | 9,740.00 | 10,050.00 | 10,050.00 | -6.34% | 162,567 |
| Jun 1, 2026 | 11,650.00 | 11,900.00 | 10,440.00 | 10,730.00 | 10,730.00 | -9.76% | 205,815 |
| May 29, 2026 | 11,310.00 | 14,050.00 | 10,200.00 | 11,890.00 | 11,890.00 | 5.50% | 1,152,399 |
| May 28, 2026 | 12,360.00 | 12,460.00 | 11,080.00 | 11,270.00 | 11,270.00 | -8.97% | 88,477 |
| May 27, 2026 | 12,700.00 | 13,900.00 | 11,920.00 | 12,380.00 | 12,380.00 | -2.44% | 311,277 |
| May 26, 2026 | 12,610.00 | 13,140.00 | 12,010.00 | 12,690.00 | 12,690.00 | 3.51% | 283,914 |
| May 22, 2026 | 12,360.00 | 12,880.00 | 12,220.00 | 12,260.00 | 12,260.00 | 0.66% | 228,760 |
| May 21, 2026 | 11,170.00 | 13,970.00 | 11,160.00 | 12,180.00 | 12,180.00 | 13.30% | 1,622,696 |
| 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 |