Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea · Delayed Price · Currency is KRW 14,590
-170 (-1.15%)
At close: Sep 18, 2026
Sammok S-Form Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 14,820.00 | 14,820.00 | 14,650.00 | 14,760.00 | 14,760.00 | 0.14% | 12,840 |
| Sep 16, 2026 | 14,600.00 | 14,780.00 | 14,400.00 | 14,740.00 | 14,740.00 | 2.72% | 19,670 |
| Sep 15, 2026 | 14,710.00 | 14,820.00 | 14,350.00 | 14,350.00 | 14,350.00 | -1.10% | 17,566 |
| Sep 14, 2026 | 14,480.00 | 14,620.00 | 14,320.00 | 14,510.00 | 14,510.00 | 0.21% | 12,893 |
| Sep 11, 2026 | 14,390.00 | 14,740.00 | 14,200.00 | 14,480.00 | 14,480.00 | 1.33% | 21,422 |
| Sep 10, 2026 | 14,320.00 | 14,400.00 | 14,150.00 | 14,290.00 | 14,290.00 | -0.21% | 28,860 |
| Sep 9, 2026 | 15,450.00 | 15,450.00 | 14,300.00 | 14,320.00 | 14,320.00 | 4.68% | 98,108 |
| Sep 8, 2026 | 13,670.00 | 13,800.00 | 13,580.00 | 13,680.00 | 13,680.00 | -0.87% | 4,105 |
| Sep 7, 2026 | 13,800.00 | 13,860.00 | 13,680.00 | 13,800.00 | 13,800.00 | 0.07% | 1,593 |
| Sep 4, 2026 | 13,730.00 | 13,790.00 | 13,630.00 | 13,790.00 | 13,790.00 | 0.36% | 2,337 |
| Sep 3, 2026 | 13,700.00 | 13,740.00 | 13,590.00 | 13,740.00 | 13,740.00 | 0.29% | 2,477 |
| Sep 2, 2026 | 13,790.00 | 13,790.00 | 13,360.00 | 13,700.00 | 13,700.00 | -0.65% | 10,029 |
| Sep 1, 2026 | 13,900.00 | 13,910.00 | 13,670.00 | 13,790.00 | 13,790.00 | -0.79% | 2,277 |
| Aug 31, 2026 | 13,810.00 | 13,900.00 | 13,610.00 | 13,900.00 | 13,900.00 | 0.65% | 5,035 |
| Aug 28, 2026 | 13,950.00 | 13,950.00 | 13,640.00 | 13,810.00 | 13,810.00 | -1.50% | 2,927 |
| Aug 27, 2026 | 14,000.00 | 14,020.00 | 13,720.00 | 14,020.00 | 14,020.00 | 0.14% | 7,144 |
| Aug 26, 2026 | 13,610.00 | 14,000.00 | 13,560.00 | 14,000.00 | 14,000.00 | 2.87% | 11,233 |
| Aug 25, 2026 | 13,400.00 | 13,610.00 | 13,200.00 | 13,610.00 | 13,610.00 | 0.89% | 4,942 |
| Aug 24, 2026 | 13,510.00 | 13,550.00 | 13,280.00 | 13,490.00 | 13,490.00 | -0.15% | 2,927 |
| Aug 21, 2026 | 13,700.00 | 13,700.00 | 13,280.00 | 13,510.00 | 13,510.00 | -1.39% | 10,275 |
| Aug 20, 2026 | 13,860.00 | 13,860.00 | 13,500.00 | 13,700.00 | 13,700.00 | -0.94% | 26,007 |
| Aug 19, 2026 | 14,290.00 | 14,290.00 | 13,550.00 | 13,830.00 | 13,830.00 | -2.61% | 10,271 |
| Aug 18, 2026 | 14,750.00 | 14,750.00 | 14,020.00 | 14,200.00 | 14,200.00 | -3.99% | 11,611 |
| Aug 14, 2026 | 14,190.00 | 14,870.00 | 14,040.00 | 14,790.00 | 14,790.00 | 4.38% | 20,291 |
| Aug 13, 2026 | 14,190.00 | 14,200.00 | 13,800.00 | 14,170.00 | 14,170.00 | 0.71% | 19,166 |
| Aug 12, 2026 | 14,290.00 | 14,320.00 | 13,930.00 | 14,070.00 | 14,070.00 | -1.40% | 9,467 |
| Aug 11, 2026 | 14,310.00 | 14,310.00 | 14,100.00 | 14,270.00 | 14,270.00 | -0.21% | 8,139 |
| Aug 10, 2026 | 13,900.00 | 14,300.00 | 13,890.00 | 14,300.00 | 14,300.00 | 3.40% | 5,198 |
| Aug 7, 2026 | 13,750.00 | 13,900.00 | 13,620.00 | 13,830.00 | 13,830.00 | 0.73% | 5,998 |
| Aug 6, 2026 | 13,980.00 | 14,100.00 | 13,650.00 | 13,730.00 | 13,730.00 | -1.86% | 11,259 |
| Aug 5, 2026 | 13,900.00 | 14,130.00 | 13,800.00 | 13,990.00 | 13,990.00 | 1.67% | 5,100 |
| Aug 4, 2026 | 13,730.00 | 14,050.00 | 13,610.00 | 13,760.00 | 13,760.00 | 1.10% | 6,226 |
| Aug 3, 2026 | 13,670.00 | 13,780.00 | 13,390.00 | 13,610.00 | 13,610.00 | -1.02% | 8,957 |
| Jul 31, 2026 | 12,840.00 | 13,780.00 | 12,840.00 | 13,750.00 | 13,750.00 | 8.61% | 17,257 |
| Jul 30, 2026 | 12,620.00 | 13,270.00 | 12,620.00 | 12,660.00 | 12,660.00 | 0.32% | 18,463 |
| Jul 29, 2026 | 13,390.00 | 13,740.00 | 12,570.00 | 12,620.00 | 12,620.00 | -5.96% | 27,817 |
| Jul 28, 2026 | 14,020.00 | 14,240.00 | 13,350.00 | 13,420.00 | 13,420.00 | -6.74% | 16,151 |
| Jul 27, 2026 | 14,440.00 | 14,570.00 | 14,100.00 | 14,390.00 | 14,390.00 | 0.42% | 4,302 |
| Jul 24, 2026 | 14,480.00 | 14,660.00 | 14,330.00 | 14,330.00 | 14,330.00 | -1.04% | 3,478 |
| Jul 23, 2026 | 13,900.00 | 14,490.00 | 13,900.00 | 14,480.00 | 14,480.00 | 4.70% | 6,995 |
| Jul 22, 2026 | 13,930.00 | 14,020.00 | 13,790.00 | 13,830.00 | 13,830.00 | -0.72% | 5,384 |
| Jul 21, 2026 | 14,000.00 | 14,020.00 | 13,650.00 | 13,930.00 | 13,930.00 | 1.68% | 5,131 |
| Jul 20, 2026 | 14,200.00 | 14,200.00 | 13,700.00 | 13,700.00 | 13,700.00 | -3.52% | 4,682 |
| Jul 16, 2026 | 14,060.00 | 14,200.00 | 13,790.00 | 14,200.00 | 14,200.00 | 0.78% | 7,019 |
| Jul 15, 2026 | 14,580.00 | 14,660.00 | 14,000.00 | 14,090.00 | 14,090.00 | -2.83% | 16,372 |
| Jul 14, 2026 | 14,900.00 | 14,900.00 | 14,340.00 | 14,500.00 | 14,500.00 | -2.68% | 10,114 |
| Jul 13, 2026 | 15,080.00 | 15,260.00 | 14,610.00 | 14,900.00 | 14,900.00 | -0.93% | 7,825 |
| Jul 10, 2026 | 14,790.00 | 15,250.00 | 14,790.00 | 15,040.00 | 15,040.00 | 1.69% | 3,938 |
| Jul 9, 2026 | 15,110.00 | 15,390.00 | 14,400.00 | 14,790.00 | 14,790.00 | -0.20% | 31,821 |
| Jul 8, 2026 | 15,100.00 | 15,290.00 | 14,560.00 | 14,820.00 | 14,820.00 | -1.07% | 19,272 |