Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea · Delayed Price · Currency is KRW 19,500
+20 (0.10%)
Last updated: Aug 29, 2025, 9:18 AM KST
Sammok S-Form Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 19,400.00 | 19,490.00 | 19,300.00 | 19,480.00 | - | 0.41% | 5,538 |
| Aug 27, 2025 | 19,740.00 | 19,740.00 | 19,400.00 | 19,400.00 | - | -0.56% | 6,671 |
| Aug 26, 2025 | 19,750.00 | 19,880.00 | 19,500.00 | 19,510.00 | - | -1.06% | 5,797 |
| Aug 25, 2025 | 19,560.00 | 19,840.00 | 19,540.00 | 19,720.00 | - | 0.82% | 3,113 |
| Aug 22, 2025 | 19,450.00 | 19,870.00 | 19,450.00 | 19,560.00 | - | -0.20% | 4,000 |
| Aug 21, 2025 | 19,590.00 | 19,930.00 | 19,410.00 | 19,600.00 | - | 1.03% | 8,306 |
| Aug 20, 2025 | 20,000.00 | 20,000.00 | 19,200.00 | 19,400.00 | - | -2.66% | 15,030 |
| Aug 19, 2025 | 19,840.00 | 20,100.00 | 19,800.00 | 19,930.00 | - | -0.25% | 10,715 |
| Aug 18, 2025 | 20,300.00 | 20,300.00 | 19,760.00 | 19,980.00 | - | -1.58% | 15,773 |
| Aug 14, 2025 | 20,150.00 | 20,300.00 | 20,000.00 | 20,300.00 | - | 0.74% | 4,285 |
| Aug 13, 2025 | 20,300.00 | 20,400.00 | 20,050.00 | 20,150.00 | - | - | 3,769 |
| Aug 12, 2025 | 20,100.00 | 20,500.00 | 20,100.00 | 20,150.00 | - | 0.75% | 4,998 |
| Aug 11, 2025 | 20,350.00 | 20,350.00 | 19,860.00 | 20,000.00 | - | -1.23% | 13,221 |
| Aug 8, 2025 | 20,400.00 | 20,500.00 | 20,100.00 | 20,250.00 | - | -0.49% | 6,014 |
| Aug 7, 2025 | 20,400.00 | 20,700.00 | 20,250.00 | 20,350.00 | - | -0.49% | 10,975 |
| Aug 6, 2025 | 20,300.00 | 20,750.00 | 20,250.00 | 20,450.00 | - | 0.99% | 6,455 |
| Aug 5, 2025 | 20,000.00 | 20,450.00 | 20,000.00 | 20,250.00 | - | 1.25% | 7,061 |
| Aug 4, 2025 | 20,000.00 | 20,350.00 | 19,750.00 | 20,000.00 | - | - | 16,254 |
| Aug 1, 2025 | 21,150.00 | 21,150.00 | 19,980.00 | 20,000.00 | - | -4.08% | 17,527 |
| Jul 31, 2025 | 21,050.00 | 21,300.00 | 20,600.00 | 20,850.00 | - | -1.65% | 15,345 |
| Jul 30, 2025 | 20,800.00 | 21,300.00 | 20,650.00 | 21,200.00 | - | 1.92% | 6,184 |
| Jul 29, 2025 | 20,500.00 | 20,800.00 | 20,100.00 | 20,800.00 | - | 2.72% | 7,196 |
| Jul 28, 2025 | 20,800.00 | 20,950.00 | 20,200.00 | 20,250.00 | - | -2.17% | 10,693 |
| Jul 25, 2025 | 20,800.00 | 20,950.00 | 20,550.00 | 20,700.00 | - | -0.48% | 6,845 |
| Jul 24, 2025 | 20,950.00 | 21,100.00 | 20,500.00 | 20,800.00 | - | -0.48% | 17,562 |
| Jul 23, 2025 | 21,550.00 | 21,850.00 | 20,800.00 | 20,900.00 | - | -2.79% | 13,561 |
| Jul 22, 2025 | 21,750.00 | 21,750.00 | 20,700.00 | 21,500.00 | - | -0.46% | 19,982 |
| Jul 21, 2025 | 21,400.00 | 21,650.00 | 21,250.00 | 21,600.00 | - | 1.17% | 7,956 |
| Jul 18, 2025 | 22,000.00 | 22,000.00 | 21,300.00 | 21,350.00 | - | -2.73% | 14,432 |
| Jul 17, 2025 | 21,750.00 | 21,950.00 | 21,500.00 | 21,950.00 | - | 0.69% | 8,279 |
| Jul 16, 2025 | 22,000.00 | 22,000.00 | 21,500.00 | 21,800.00 | - | - | 16,279 |
| Jul 15, 2025 | 22,750.00 | 22,750.00 | 21,450.00 | 21,800.00 | - | -3.11% | 44,235 |
| Jul 14, 2025 | 22,900.00 | 23,050.00 | 22,300.00 | 22,500.00 | - | -2.17% | 15,869 |
| Jul 11, 2025 | 23,400.00 | 23,500.00 | 22,950.00 | 23,000.00 | - | -1.71% | 10,201 |
| Jul 10, 2025 | 23,200.00 | 23,600.00 | 22,750.00 | 23,400.00 | - | 0.86% | 14,895 |
| Jul 9, 2025 | 22,000.00 | 23,200.00 | 21,800.00 | 23,200.00 | - | 5.45% | 24,119 |
| Jul 8, 2025 | 21,900.00 | 22,200.00 | 21,650.00 | 22,000.00 | - | 0.46% | 9,274 |
| Jul 7, 2025 | 22,200.00 | 22,200.00 | 21,700.00 | 21,900.00 | - | -1.35% | 6,970 |
| Jul 4, 2025 | 22,350.00 | 22,400.00 | 21,850.00 | 22,200.00 | - | 0.68% | 21,203 |
| Jul 3, 2025 | 21,800.00 | 22,150.00 | 21,450.00 | 22,050.00 | - | 2.32% | 16,332 |
| Jul 2, 2025 | 22,200.00 | 22,200.00 | 21,300.00 | 21,550.00 | - | -2.27% | 7,934 |
| Jul 1, 2025 | 21,350.00 | 22,250.00 | 21,300.00 | 22,050.00 | - | 3.52% | 15,734 |
| Jun 30, 2025 | 21,600.00 | 21,900.00 | 21,200.00 | 21,300.00 | - | -1.62% | 14,206 |
| Jun 27, 2025 | 22,450.00 | 22,450.00 | 21,600.00 | 21,650.00 | - | -2.48% | 10,518 |
| Jun 26, 2025 | 23,100.00 | 23,200.00 | 21,750.00 | 22,200.00 | - | -3.06% | 21,134 |
| Jun 25, 2025 | 22,750.00 | 23,150.00 | 22,450.00 | 22,900.00 | - | 1.33% | 11,993 |
| Jun 24, 2025 | 22,400.00 | 22,700.00 | 22,100.00 | 22,600.00 | - | 3.20% | 13,326 |
| Jun 23, 2025 | 22,400.00 | 22,600.00 | 21,650.00 | 21,900.00 | - | -2.67% | 25,266 |
| Jun 20, 2025 | 22,700.00 | 22,700.00 | 22,350.00 | 22,500.00 | - | - | 7,649 |
| Jun 19, 2025 | 22,350.00 | 23,050.00 | 22,100.00 | 22,500.00 | - | - | 12,284 |