Sammi Metal Products Co., Ltd. (KOSDAQ:012210)
South Korea · Delayed Price · Currency is KRW 11,160
-130 (-1.15%)
At close: Sep 18, 2026
Sammi Metal Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 11,410.00 | 11,530.00 | 10,940.00 | 11,160.00 | 11,160.00 | -1.15% | 857,181 |
| Sep 17, 2026 | 10,950.00 | 11,700.00 | 10,740.00 | 11,290.00 | 11,290.00 | 3.20% | 1,744,709 |
| Sep 16, 2026 | 11,630.00 | 11,810.00 | 10,900.00 | 10,940.00 | 10,940.00 | -6.01% | 1,033,468 |
| Sep 15, 2026 | 11,450.00 | 11,910.00 | 11,170.00 | 11,640.00 | 11,640.00 | 1.04% | 1,491,717 |
| Sep 14, 2026 | 12,030.00 | 13,230.00 | 11,470.00 | 11,520.00 | 11,520.00 | -6.27% | 5,141,017 |
| Sep 11, 2026 | 12,520.00 | 12,930.00 | 11,900.00 | 12,290.00 | 12,290.00 | -2.69% | 5,719,361 |
| Sep 10, 2026 | 13,160.00 | 13,240.00 | 12,010.00 | 12,630.00 | 12,630.00 | -3.07% | 6,308,966 |
| Sep 9, 2026 | 10,270.00 | 13,030.00 | 10,040.00 | 13,030.00 | 13,030.00 | 29.91% | 19,583,954 |
| Sep 8, 2026 | 10,600.00 | 10,970.00 | 9,950.00 | 10,030.00 | 10,030.00 | -1.67% | 8,744,764 |
| Sep 7, 2026 | 8,660.00 | 10,850.00 | 8,420.00 | 10,200.00 | 10,200.00 | 22.16% | 17,285,840 |
| Sep 4, 2026 | 8,670.00 | 8,670.00 | 8,260.00 | 8,350.00 | 8,350.00 | 0.12% | 107,185 |
| Sep 3, 2026 | 8,280.00 | 9,100.00 | 8,100.00 | 8,340.00 | 8,340.00 | 0.97% | 484,936 |
| Sep 2, 2026 | 8,200.00 | 8,720.00 | 8,030.00 | 8,260.00 | 8,260.00 | -2.36% | 112,171 |
| Sep 1, 2026 | 8,800.00 | 8,800.00 | 8,280.00 | 8,460.00 | 8,460.00 | -3.86% | 125,907 |
| Aug 31, 2026 | 8,700.00 | 9,350.00 | 8,640.00 | 8,800.00 | 8,800.00 | -0.79% | 310,679 |
| Aug 28, 2026 | 8,710.00 | 9,310.00 | 8,440.00 | 8,870.00 | 8,870.00 | 2.07% | 693,257 |
| Aug 27, 2026 | 8,560.00 | 9,350.00 | 8,280.00 | 8,690.00 | 8,690.00 | 0.23% | 671,128 |
| Aug 26, 2026 | 8,100.00 | 9,300.00 | 7,950.00 | 8,670.00 | 8,670.00 | 9.89% | 1,798,503 |
| Aug 25, 2026 | 7,270.00 | 8,500.00 | 6,820.00 | 7,890.00 | 7,890.00 | 8.53% | 750,279 |
| Aug 24, 2026 | 7,330.00 | 8,040.00 | 7,120.00 | 7,270.00 | 7,270.00 | -3.20% | 116,215 |
| Aug 21, 2026 | 8,140.00 | 8,240.00 | 7,450.00 | 7,510.00 | 7,510.00 | -7.17% | 174,465 |
| Aug 20, 2026 | 8,060.00 | 8,560.00 | 7,730.00 | 8,090.00 | 8,090.00 | 1.89% | 357,861 |
| Aug 19, 2026 | 7,640.00 | 9,240.00 | 7,480.00 | 7,940.00 | 7,940.00 | 1.66% | 1,395,240 |
| Aug 18, 2026 | 7,920.00 | 10,000.00 | 7,600.00 | 7,810.00 | 7,810.00 | -1.39% | 1,536,102 |
| Aug 14, 2026 | 8,210.00 | 8,480.00 | 7,810.00 | 7,920.00 | 7,920.00 | -3.53% | 244,813 |
| Aug 13, 2026 | 7,320.00 | 9,330.00 | 7,310.00 | 8,210.00 | 8,210.00 | 12.16% | 733,471 |
| Aug 12, 2026 | 7,170.00 | 7,400.00 | 7,070.00 | 7,320.00 | 7,320.00 | 2.09% | 27,895 |
| Aug 11, 2026 | 7,080.00 | 7,350.00 | 6,830.00 | 7,170.00 | 7,170.00 | 1.27% | 51,817 |
| Aug 10, 2026 | 6,650.00 | 7,090.00 | 6,640.00 | 7,080.00 | 7,080.00 | 6.95% | 44,678 |
| Aug 7, 2026 | 6,600.00 | 6,980.00 | 6,340.00 | 6,620.00 | 6,620.00 | -0.60% | 27,308 |
| Aug 6, 2026 | 6,690.00 | 7,120.00 | 6,300.00 | 6,660.00 | 6,660.00 | -0.45% | 59,453 |
| Aug 5, 2026 | 6,640.00 | 6,930.00 | 6,480.00 | 6,690.00 | 6,690.00 | 0.75% | 106,686 |
| Aug 4, 2026 | 5,760.00 | 6,690.00 | 5,760.00 | 6,640.00 | 6,640.00 | 12.54% | 107,961 |
| Aug 3, 2026 | 5,440.00 | 6,090.00 | 5,290.00 | 5,900.00 | 5,900.00 | 7.27% | 46,476 |
| Jul 31, 2026 | 4,990.00 | 5,650.00 | 4,985.00 | 5,500.00 | 5,500.00 | 14.35% | 67,275 |
| Jul 30, 2026 | 4,665.00 | 5,150.00 | 4,665.00 | 4,810.00 | 4,810.00 | -3.22% | 65,669 |
| Jul 29, 2026 | 5,790.00 | 5,980.00 | 4,020.00 | 4,970.00 | 4,970.00 | -13.26% | 128,970 |
| Jul 28, 2026 | 5,890.00 | 6,800.00 | 5,500.00 | 5,730.00 | 5,730.00 | -6.68% | 134,421 |
| 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 |