Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea · Delayed Price · Currency is KRW 19,590
+240 (1.24%)
At close: Dec 29, 2025
Sammok S-Form Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 19,700.00 | 19,790.00 | 19,170.00 | 19,590.00 | 19,590.00 | 0.20% | 11,268 |
| Dec 26, 2025 | 19,720.00 | 19,730.00 | 19,500.00 | 19,550.00 | 19,350.00 | -1.01% | 8,748 |
| Dec 24, 2025 | 19,790.00 | 19,830.00 | 19,640.00 | 19,750.00 | 19,547.95 | -0.25% | 3,685 |
| Dec 23, 2025 | 20,050.00 | 20,050.00 | 19,510.00 | 19,800.00 | 19,597.44 | -0.50% | 11,765 |
| Dec 22, 2025 | 20,100.00 | 20,200.00 | 19,800.00 | 19,900.00 | 19,696.42 | -0.50% | 7,297 |
| Dec 19, 2025 | 20,300.00 | 20,300.00 | 19,860.00 | 20,000.00 | 19,795.40 | -1.48% | 3,464 |
| Dec 18, 2025 | 20,250.00 | 20,500.00 | 19,110.00 | 20,300.00 | 20,092.33 | -1.22% | 6,957 |
| Dec 17, 2025 | 20,750.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,339.77 | -0.24% | 5,637 |
| Dec 16, 2025 | 20,850.00 | 21,000.00 | 20,400.00 | 20,600.00 | 20,389.26 | -1.67% | 4,896 |
| Dec 15, 2025 | 20,700.00 | 21,450.00 | 20,500.00 | 20,950.00 | 20,735.68 | 1.21% | 9,218 |
| Dec 12, 2025 | 20,750.00 | 20,850.00 | 20,200.00 | 20,700.00 | 20,488.24 | 0.24% | 12,842 |
| Dec 11, 2025 | 20,600.00 | 20,750.00 | 20,200.00 | 20,650.00 | 20,438.75 | -0.48% | 4,195 |
| Dec 10, 2025 | 20,750.00 | 20,750.00 | 20,150.00 | 20,750.00 | 20,537.72 | - | 7,457 |
| Dec 9, 2025 | 20,800.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,537.72 | -0.48% | 4,475 |
| Dec 8, 2025 | 20,800.00 | 20,850.00 | 20,300.00 | 20,850.00 | 20,636.70 | 0.24% | 7,570 |
| Dec 5, 2025 | 20,750.00 | 20,850.00 | 20,350.00 | 20,800.00 | 20,587.21 | 0.24% | 8,863 |
| Dec 4, 2025 | 19,980.00 | 20,900.00 | 19,770.00 | 20,750.00 | 20,537.72 | 3.85% | 13,999 |
| Dec 3, 2025 | 19,940.00 | 20,100.00 | 19,830.00 | 19,980.00 | 19,775.60 | 0.25% | 3,560 |
| Dec 2, 2025 | 20,000.00 | 20,150.00 | 19,700.00 | 19,930.00 | 19,726.11 | 0.15% | 5,312 |
| Dec 1, 2025 | 19,910.00 | 20,050.00 | 19,680.00 | 19,900.00 | 19,696.42 | -0.05% | 3,914 |
| Nov 28, 2025 | 19,810.00 | 20,300.00 | 19,730.00 | 19,910.00 | 19,706.32 | 0.56% | 4,946 |
| Nov 27, 2025 | 19,820.00 | 19,950.00 | 19,600.00 | 19,800.00 | 19,597.44 | -0.05% | 6,597 |
| Nov 26, 2025 | 19,890.00 | 19,920.00 | 19,700.00 | 19,810.00 | 19,607.34 | 0.56% | 5,360 |
| Nov 25, 2025 | 19,900.00 | 19,990.00 | 19,630.00 | 19,700.00 | 19,498.47 | -0.81% | 5,908 |
| Nov 24, 2025 | 19,800.00 | 20,100.00 | 19,510.00 | 19,860.00 | 19,656.83 | 0.30% | 5,778 |
| Nov 21, 2025 | 19,900.00 | 20,000.00 | 19,520.00 | 19,800.00 | 19,597.44 | 0.46% | 7,857 |
| Nov 20, 2025 | 19,710.00 | 19,950.00 | 19,710.00 | 19,710.00 | 19,508.36 | - | 1,561 |
| Nov 19, 2025 | 19,950.00 | 19,950.00 | 19,520.00 | 19,710.00 | 19,508.36 | -1.15% | 7,841 |
| Nov 18, 2025 | 19,890.00 | 20,000.00 | 19,410.00 | 19,940.00 | 19,736.01 | 0.25% | 6,014 |
| Nov 17, 2025 | 20,050.00 | 20,250.00 | 19,790.00 | 19,890.00 | 19,686.52 | -0.80% | 3,431 |
| Nov 14, 2025 | 20,200.00 | 20,400.00 | 19,980.00 | 20,050.00 | 19,844.88 | -0.99% | 2,993 |
| Nov 13, 2025 | 20,300.00 | 20,350.00 | 20,050.00 | 20,250.00 | 20,042.84 | 0.25% | 2,797 |
| Nov 12, 2025 | 20,100.00 | 20,300.00 | 19,970.00 | 20,200.00 | 19,993.35 | 0.25% | 6,575 |
| Nov 11, 2025 | 20,250.00 | 20,400.00 | 19,950.00 | 20,150.00 | 19,943.86 | -0.49% | 4,324 |
| Nov 10, 2025 | 19,960.00 | 20,500.00 | 19,710.00 | 20,250.00 | 20,042.84 | 1.81% | 8,602 |
| Nov 7, 2025 | 19,910.00 | 19,960.00 | 19,620.00 | 19,890.00 | 19,686.52 | -0.15% | 5,631 |
| Nov 6, 2025 | 19,500.00 | 19,920.00 | 19,320.00 | 19,920.00 | 19,716.21 | 3.16% | 6,589 |
| Nov 5, 2025 | 19,660.00 | 19,790.00 | 19,120.00 | 19,310.00 | 19,112.46 | -1.78% | 15,341 |
| Nov 4, 2025 | 19,830.00 | 19,830.00 | 19,600.00 | 19,660.00 | 19,458.87 | -0.86% | 16,178 |
| Nov 3, 2025 | 19,900.00 | 20,000.00 | 19,740.00 | 19,830.00 | 19,627.14 | -0.35% | 15,809 |
| Oct 31, 2025 | 20,350.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,696.42 | -0.75% | 14,753 |
| Oct 30, 2025 | 20,650.00 | 20,850.00 | 20,000.00 | 20,050.00 | 19,844.88 | -2.43% | 15,565 |
| Oct 29, 2025 | 20,600.00 | 20,600.00 | 20,350.00 | 20,550.00 | 20,339.77 | - | 3,868 |
| Oct 28, 2025 | 20,450.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,339.77 | 0.24% | 3,843 |
| Oct 27, 2025 | 20,550.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,290.28 | - | 4,809 |
| Oct 24, 2025 | 20,600.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,290.28 | -0.49% | 6,227 |
| Oct 23, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,389.26 | -0.96% | 10,730 |
| Oct 22, 2025 | 20,750.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,587.21 | 0.24% | 6,953 |
| Oct 21, 2025 | 21,450.00 | 21,600.00 | 20,750.00 | 20,750.00 | 20,537.72 | -3.26% | 10,725 |
| Oct 20, 2025 | 21,250.00 | 21,450.00 | 20,700.00 | 21,450.00 | 21,230.56 | 0.94% | 6,952 |