Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea flag South Korea · Delayed Price · Currency is KRW
19,900
-150 (-0.75%)
At close: Oct 31, 2025

Sammok S-Form Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202520,650.0020,850.0020,000.0020,050.0020,050.00-2.43%15,565
Oct 29, 202520,600.0020,600.0020,350.0020,550.0020,550.00-3,868
Oct 28, 202520,450.0020,750.0020,300.0020,550.0020,550.000.24%3,843
Oct 27, 202520,550.0020,800.0020,450.0020,500.0020,500.00-4,809
Oct 24, 202520,600.0020,700.0020,450.0020,500.0020,500.00-0.49%6,227
Oct 23, 202520,800.0020,800.0020,400.0020,600.0020,600.00-0.96%10,730
Oct 22, 202520,750.0020,850.0020,300.0020,800.0020,800.000.24%6,953
Oct 21, 202521,450.0021,600.0020,750.0020,750.0020,750.00-3.26%10,725
Oct 20, 202521,250.0021,450.0020,700.0021,450.0021,450.000.94%6,952
Oct 17, 202521,000.0021,600.0020,550.0021,250.0021,250.000.95%9,715
Oct 16, 202521,350.0021,350.0020,650.0021,050.0021,050.00-0.71%9,251
Oct 15, 202520,550.0021,350.0020,550.0021,200.0021,200.003.16%8,496
Oct 14, 202521,350.0021,350.0020,350.0020,550.0020,550.00-3.75%14,020
Oct 13, 202521,650.0021,900.0021,000.0021,350.0021,350.00-2.73%17,834
Oct 10, 202521,950.0022,300.0021,750.0021,950.0021,950.00-0.45%15,786
Oct 2, 202522,050.0022,300.0021,700.0022,050.0022,050.00-8,051
Oct 1, 202522,900.0022,900.0021,750.0022,050.0022,050.00-3.29%16,695
Sep 30, 202522,700.0022,950.0022,700.0022,800.0022,800.00-4,499
Sep 29, 202522,500.0022,950.0022,450.0022,800.0022,800.001.11%46,282
Sep 26, 202522,600.0022,700.0022,550.0022,550.0022,550.00-0.88%17,183
Sep 25, 202522,650.0022,750.0022,650.0022,750.0022,750.000.44%25,867
Sep 24, 202522,650.0022,700.0022,650.0022,650.0022,650.00-0.22%20,561
Sep 23, 202522,650.0022,750.0022,650.0022,700.0022,700.000.22%12,314
Sep 22, 202522,650.0022,850.0022,650.0022,650.0022,650.00-9,413
Sep 19, 202522,650.0022,850.0022,600.0022,650.0022,650.000.22%29,567
Sep 18, 202522,650.0022,650.0022,600.0022,600.0022,600.00-5,795
Sep 17, 202522,650.0022,700.0022,600.0022,600.0022,600.00-4,491
Sep 16, 202522,700.0022,700.0022,600.0022,600.0022,600.00-0.22%34,168
Sep 15, 202522,600.0022,700.0022,600.0022,650.0022,650.000.22%35,367
Sep 12, 202522,800.0022,850.0022,550.0022,600.0022,600.00-27,020
Sep 11, 202522,550.0022,850.0022,550.0022,600.0022,600.00-42,812
Sep 10, 202522,600.0022,700.0022,550.0022,600.0022,600.00-0.22%78,273
Sep 9, 202522,950.0023,200.0022,550.0022,650.0022,650.00-1.31%54,766
Sep 8, 202522,550.0023,500.0022,450.0022,950.0022,950.0017.69%284,378
Sep 5, 202519,240.0019,500.0019,050.0019,500.0019,500.001.35%10,442
Sep 4, 202518,740.0019,280.0018,740.0019,240.0019,240.001.85%8,235
Sep 3, 202518,780.0018,980.0018,700.0018,890.0018,890.00-0.21%7,268
Sep 2, 202518,900.0018,940.0018,740.0018,930.0018,930.001.07%6,356
Sep 1, 202519,400.0019,470.0018,730.0018,730.0018,730.00-3.95%22,840
Aug 29, 202519,440.0019,790.0019,380.0019,500.0019,500.000.10%17,660
Aug 28, 202519,400.0019,490.0019,300.0019,480.0019,480.000.41%5,488
Aug 27, 202519,740.0019,740.0019,400.0019,400.0019,400.00-0.56%6,671
Aug 26, 202519,750.0019,880.0019,500.0019,510.0019,510.00-1.06%5,797
Aug 25, 202519,560.0019,840.0019,540.0019,720.0019,720.000.82%3,113
Aug 22, 202519,450.0019,870.0019,450.0019,560.0019,560.00-0.20%4,000
Aug 21, 202519,590.0019,930.0019,410.0019,600.0019,600.001.03%8,306
Aug 20, 202520,000.0020,000.0019,200.0019,400.0019,400.00-2.66%15,030
Aug 19, 202519,840.0020,100.0019,800.0019,930.0019,930.00-0.25%10,715
Aug 18, 202520,300.0020,300.0019,760.0019,980.0019,980.00-1.58%15,773
Aug 14, 202520,150.0020,300.0020,000.0020,300.0020,300.000.74%4,285