Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea · Delayed Price · Currency is KRW 21,550
+400 (1.89%)
At close: May 20, 2026
Sammok S-Form Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 21,300.00 | 21,750.00 | 21,300.00 | 21,550.00 | 21,550.00 | 1.89% | 81,658 |
| May 19, 2026 | 21,250.00 | 21,350.00 | 21,100.00 | 21,150.00 | 21,150.00 | -0.24% | 80,302 |
| May 18, 2026 | 21,900.00 | 22,000.00 | 21,150.00 | 21,200.00 | 21,200.00 | 21.84% | 311,644 |
| May 15, 2026 | 17,560.00 | 17,670.00 | 16,900.00 | 17,400.00 | 17,400.00 | -1.47% | 40,838 |
| May 14, 2026 | 17,660.00 | 17,680.00 | 17,330.00 | 17,660.00 | 17,660.00 | -0.11% | 6,078 |
| May 13, 2026 | 17,520.00 | 17,770.00 | 16,610.00 | 17,680.00 | 17,680.00 | -0.62% | 11,286 |
| May 12, 2026 | 18,000.00 | 18,000.00 | 16,900.00 | 17,790.00 | 17,790.00 | -1.22% | 33,510 |
| May 11, 2026 | 18,240.00 | 18,240.00 | 17,460.00 | 18,010.00 | 18,010.00 | -0.11% | 14,441 |
| May 8, 2026 | 18,190.00 | 18,190.00 | 17,880.00 | 18,030.00 | 18,030.00 | -0.83% | 4,857 |
| May 7, 2026 | 18,580.00 | 18,600.00 | 17,770.00 | 18,180.00 | 18,180.00 | -1.25% | 32,732 |
| May 6, 2026 | 18,700.00 | 18,830.00 | 18,410.00 | 18,410.00 | 18,410.00 | -2.70% | 8,915 |
| May 4, 2026 | 18,990.00 | 18,990.00 | 18,620.00 | 18,920.00 | 18,920.00 | 0.42% | 3,638 |
| Apr 30, 2026 | 18,690.00 | 18,920.00 | 18,610.00 | 18,840.00 | 18,840.00 | 0.80% | 4,788 |
| Apr 29, 2026 | 18,710.00 | 18,900.00 | 18,670.00 | 18,690.00 | 18,690.00 | -0.64% | 5,508 |
| Apr 28, 2026 | 18,800.00 | 19,000.00 | 18,700.00 | 18,810.00 | 18,810.00 | 0.11% | 15,232 |
| Apr 27, 2026 | 18,780.00 | 18,840.00 | 18,600.00 | 18,790.00 | 18,790.00 | 0.54% | 5,823 |
| Apr 24, 2026 | 18,730.00 | 18,730.00 | 18,460.00 | 18,690.00 | 18,690.00 | 0.32% | 6,825 |
| Apr 23, 2026 | 18,610.00 | 18,630.00 | 18,500.00 | 18,630.00 | 18,630.00 | -0.53% | 3,905 |
| Apr 22, 2026 | 18,720.00 | 18,730.00 | 18,390.00 | 18,730.00 | 18,730.00 | 0.59% | 14,372 |
| Apr 21, 2026 | 18,990.00 | 19,140.00 | 18,470.00 | 18,620.00 | 18,620.00 | -1.69% | 16,267 |
| Apr 20, 2026 | 19,020.00 | 19,120.00 | 18,900.00 | 18,940.00 | 18,940.00 | -0.42% | 8,735 |
| Apr 17, 2026 | 19,980.00 | 19,990.00 | 18,990.00 | 19,020.00 | 19,020.00 | -0.05% | 8,215 |
| Apr 16, 2026 | 19,080.00 | 19,170.00 | 18,920.00 | 19,030.00 | 19,030.00 | 0.58% | 7,538 |
| Apr 15, 2026 | 18,830.00 | 19,100.00 | 18,700.00 | 18,920.00 | 18,920.00 | 1.18% | 12,332 |
| Apr 14, 2026 | 18,940.00 | 19,190.00 | 18,350.00 | 18,700.00 | 18,700.00 | -1.16% | 39,469 |
| Apr 13, 2026 | 18,880.00 | 19,300.00 | 18,500.00 | 18,920.00 | 18,920.00 | -0.53% | 17,592 |
| Apr 10, 2026 | 18,680.00 | 19,100.00 | 18,540.00 | 19,020.00 | 19,020.00 | 3.37% | 17,211 |
| Apr 9, 2026 | 18,940.00 | 19,120.00 | 18,370.00 | 18,400.00 | 18,400.00 | -2.85% | 14,787 |
| Apr 8, 2026 | 18,570.00 | 19,000.00 | 18,500.00 | 18,940.00 | 18,940.00 | 2.16% | 11,859 |
| Apr 7, 2026 | 18,600.00 | 18,690.00 | 18,010.00 | 18,540.00 | 18,540.00 | -0.32% | 5,792 |
| Apr 6, 2026 | 18,610.00 | 18,620.00 | 18,280.00 | 18,600.00 | 18,600.00 | -0.16% | 3,804 |
| Apr 3, 2026 | 18,650.00 | 18,740.00 | 18,410.00 | 18,630.00 | 18,630.00 | -0.11% | 4,943 |
| Apr 2, 2026 | 18,890.00 | 18,950.00 | 18,470.00 | 18,650.00 | 18,650.00 | -0.11% | 5,491 |
| Apr 1, 2026 | 18,610.00 | 18,880.00 | 18,610.00 | 18,670.00 | 18,670.00 | 0.48% | 3,352 |
| Mar 31, 2026 | 18,630.00 | 18,970.00 | 18,460.00 | 18,580.00 | 18,580.00 | -0.05% | 14,395 |
| Mar 30, 2026 | 18,580.00 | 18,630.00 | 18,240.00 | 18,590.00 | 18,590.00 | -0.27% | 7,326 |
| Mar 27, 2026 | 18,700.00 | 18,700.00 | 18,300.00 | 18,640.00 | 18,640.00 | -0.69% | 10,154 |
| Mar 26, 2026 | 18,710.00 | 18,770.00 | 18,300.00 | 18,770.00 | 18,770.00 | 0.32% | 5,456 |
| Mar 25, 2026 | 18,940.00 | 18,940.00 | 18,220.00 | 18,710.00 | 18,710.00 | 0.59% | 9,040 |
| Mar 24, 2026 | 19,190.00 | 19,190.00 | 18,410.00 | 18,600.00 | 18,600.00 | -1.27% | 6,772 |
| Mar 23, 2026 | 19,500.00 | 19,600.00 | 18,840.00 | 18,840.00 | 18,840.00 | -3.88% | 7,030 |
| Mar 20, 2026 | 18,300.00 | 19,820.00 | 18,010.00 | 19,600.00 | 19,600.00 | 7.28% | 26,284 |
| Mar 19, 2026 | 18,300.00 | 18,380.00 | 18,000.00 | 18,270.00 | 18,270.00 | -0.16% | 19,522 |
| Mar 18, 2026 | 18,690.00 | 18,700.00 | 18,240.00 | 18,300.00 | 18,300.00 | -1.56% | 16,527 |
| Mar 17, 2026 | 18,900.00 | 18,970.00 | 18,580.00 | 18,590.00 | 18,590.00 | -2.11% | 4,473 |
| Mar 16, 2026 | 18,800.00 | 18,990.00 | 18,620.00 | 18,990.00 | 18,990.00 | 0.21% | 6,317 |
| Mar 13, 2026 | 18,780.00 | 18,950.00 | 18,560.00 | 18,950.00 | 18,950.00 | 0.80% | 5,285 |
| Mar 12, 2026 | 18,830.00 | 18,830.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.21% | 5,747 |
| Mar 11, 2026 | 18,500.00 | 18,960.00 | 18,500.00 | 18,840.00 | 18,840.00 | 1.89% | 6,246 |
| Mar 10, 2026 | 18,050.00 | 18,490.00 | 17,950.00 | 18,490.00 | 18,490.00 | 3.47% | 15,403 |