Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea · Delayed Price · Currency is KRW 20,800
+50 (0.24%)
At close: Dec 5, 2025
Sammok S-Form Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20,750.00 | 20,850.00 | 20,350.00 | 20,800.00 | 20,800.00 | 0.24% | 8,863 |
| Dec 4, 2025 | 19,980.00 | 20,900.00 | 19,770.00 | 20,750.00 | 20,750.00 | 3.85% | 13,999 |
| Dec 3, 2025 | 19,940.00 | 20,100.00 | 19,830.00 | 19,980.00 | 19,980.00 | 0.25% | 3,560 |
| Dec 2, 2025 | 20,000.00 | 20,150.00 | 19,700.00 | 19,930.00 | 19,930.00 | 0.15% | 5,312 |
| Dec 1, 2025 | 19,910.00 | 20,050.00 | 19,680.00 | 19,900.00 | 19,900.00 | -0.05% | 3,914 |
| Nov 28, 2025 | 19,810.00 | 20,300.00 | 19,730.00 | 19,910.00 | 19,910.00 | 0.56% | 4,946 |
| Nov 27, 2025 | 19,820.00 | 19,950.00 | 19,600.00 | 19,800.00 | 19,800.00 | -0.05% | 6,597 |
| Nov 26, 2025 | 19,890.00 | 19,920.00 | 19,700.00 | 19,810.00 | 19,810.00 | 0.56% | 5,360 |
| Nov 25, 2025 | 19,900.00 | 19,990.00 | 19,630.00 | 19,700.00 | 19,700.00 | -0.81% | 5,908 |
| Nov 24, 2025 | 19,800.00 | 20,100.00 | 19,510.00 | 19,860.00 | 19,860.00 | 0.30% | 5,778 |
| Nov 21, 2025 | 19,900.00 | 20,000.00 | 19,520.00 | 19,800.00 | 19,800.00 | 0.46% | 7,857 |
| Nov 20, 2025 | 19,710.00 | 19,950.00 | 19,710.00 | 19,710.00 | 19,710.00 | - | 1,561 |
| Nov 19, 2025 | 19,950.00 | 19,950.00 | 19,520.00 | 19,710.00 | 19,710.00 | -1.15% | 7,841 |
| Nov 18, 2025 | 19,890.00 | 20,000.00 | 19,410.00 | 19,940.00 | 19,940.00 | 0.25% | 6,014 |
| Nov 17, 2025 | 20,050.00 | 20,250.00 | 19,790.00 | 19,890.00 | 19,890.00 | -0.80% | 3,431 |
| Nov 14, 2025 | 20,200.00 | 20,400.00 | 19,980.00 | 20,050.00 | 20,050.00 | -0.99% | 2,993 |
| Nov 13, 2025 | 20,300.00 | 20,350.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.25% | 2,797 |
| Nov 12, 2025 | 20,100.00 | 20,300.00 | 19,970.00 | 20,200.00 | 20,200.00 | 0.25% | 6,575 |
| Nov 11, 2025 | 20,250.00 | 20,400.00 | 19,950.00 | 20,150.00 | 20,150.00 | -0.49% | 4,324 |
| Nov 10, 2025 | 19,960.00 | 20,500.00 | 19,710.00 | 20,250.00 | 20,250.00 | 1.81% | 8,602 |
| Nov 7, 2025 | 19,910.00 | 19,960.00 | 19,620.00 | 19,890.00 | 19,890.00 | -0.15% | 5,631 |
| Nov 6, 2025 | 19,500.00 | 19,920.00 | 19,320.00 | 19,920.00 | 19,920.00 | 3.16% | 6,589 |
| Nov 5, 2025 | 19,660.00 | 19,790.00 | 19,120.00 | 19,310.00 | 19,310.00 | -1.78% | 15,341 |
| Nov 4, 2025 | 19,830.00 | 19,830.00 | 19,600.00 | 19,660.00 | 19,660.00 | -0.86% | 16,178 |
| Nov 3, 2025 | 19,900.00 | 20,000.00 | 19,740.00 | 19,830.00 | 19,830.00 | -0.35% | 15,809 |
| Oct 31, 2025 | 20,350.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.75% | 14,753 |
| Oct 30, 2025 | 20,650.00 | 20,850.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.43% | 15,565 |
| Oct 29, 2025 | 20,600.00 | 20,600.00 | 20,350.00 | 20,550.00 | 20,550.00 | - | 3,868 |
| Oct 28, 2025 | 20,450.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.24% | 3,843 |
| Oct 27, 2025 | 20,550.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | - | 4,809 |
| Oct 24, 2025 | 20,600.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.49% | 6,227 |
| Oct 23, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.96% | 10,730 |
| Oct 22, 2025 | 20,750.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,800.00 | 0.24% | 6,953 |
| Oct 21, 2025 | 21,450.00 | 21,600.00 | 20,750.00 | 20,750.00 | 20,750.00 | -3.26% | 10,725 |
| Oct 20, 2025 | 21,250.00 | 21,450.00 | 20,700.00 | 21,450.00 | 21,450.00 | 0.94% | 6,952 |
| Oct 17, 2025 | 21,000.00 | 21,600.00 | 20,550.00 | 21,250.00 | 21,250.00 | 0.95% | 9,715 |
| Oct 16, 2025 | 21,350.00 | 21,350.00 | 20,650.00 | 21,050.00 | 21,050.00 | -0.71% | 9,251 |
| Oct 15, 2025 | 20,550.00 | 21,350.00 | 20,550.00 | 21,200.00 | 21,200.00 | 3.16% | 8,496 |
| Oct 14, 2025 | 21,350.00 | 21,350.00 | 20,350.00 | 20,550.00 | 20,550.00 | -3.75% | 14,020 |
| Oct 13, 2025 | 21,650.00 | 21,900.00 | 21,000.00 | 21,350.00 | 21,350.00 | -2.73% | 17,834 |
| Oct 10, 2025 | 21,950.00 | 22,300.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.45% | 15,786 |
| Oct 2, 2025 | 22,050.00 | 22,300.00 | 21,700.00 | 22,050.00 | 22,050.00 | - | 8,051 |
| Oct 1, 2025 | 22,900.00 | 22,900.00 | 21,750.00 | 22,050.00 | 22,050.00 | -3.29% | 16,695 |
| Sep 30, 2025 | 22,700.00 | 22,950.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 4,499 |
| Sep 29, 2025 | 22,500.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,800.00 | 1.11% | 46,282 |
| Sep 26, 2025 | 22,600.00 | 22,700.00 | 22,550.00 | 22,550.00 | 22,550.00 | -0.88% | 17,183 |
| Sep 25, 2025 | 22,650.00 | 22,750.00 | 22,650.00 | 22,750.00 | 22,750.00 | 0.44% | 25,867 |
| Sep 24, 2025 | 22,650.00 | 22,700.00 | 22,650.00 | 22,650.00 | 22,650.00 | -0.22% | 20,561 |
| Sep 23, 2025 | 22,650.00 | 22,750.00 | 22,650.00 | 22,700.00 | 22,700.00 | 0.22% | 12,314 |
| Sep 22, 2025 | 22,650.00 | 22,850.00 | 22,650.00 | 22,650.00 | 22,650.00 | - | 9,413 |