Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea · Delayed Price · Currency is KRW 13,490
-20 (-0.15%)
At close: Aug 24, 2026
Sammok S-Form Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 14,920.00 | 15,300.00 | 14,810.00 | 14,980.00 | 14,980.00 | -0.07% | 5,000 |
| Jul 6, 2026 | 15,250.00 | 15,500.00 | 14,490.00 | 14,990.00 | 14,990.00 | -1.70% | 9,736 |
| Jul 3, 2026 | 14,650.00 | 15,270.00 | 14,430.00 | 15,250.00 | 15,250.00 | 3.39% | 12,779 |
| Jul 2, 2026 | 14,490.00 | 15,490.00 | 13,900.00 | 14,750.00 | 14,750.00 | 0.82% | 15,314 |
| Jul 1, 2026 | 14,200.00 | 14,800.00 | 14,200.00 | 14,630.00 | 14,630.00 | 2.81% | 3,638 |
| Jun 30, 2026 | 14,390.00 | 14,470.00 | 14,070.00 | 14,230.00 | 14,230.00 | 0.28% | 10,525 |
| Jun 29, 2026 | 13,200.00 | 14,650.00 | 13,200.00 | 14,190.00 | 14,190.00 | 5.90% | 21,331 |
| Jun 26, 2026 | 13,270.00 | 13,410.00 | 12,760.00 | 13,400.00 | 13,400.00 | 0.22% | 58,087 |
| Jun 25, 2026 | 13,400.00 | 13,630.00 | 13,360.00 | 13,370.00 | 13,370.00 | -1.62% | 9,217 |
| Jun 24, 2026 | 13,640.00 | 13,890.00 | 13,380.00 | 13,590.00 | 13,590.00 | 0.07% | 19,136 |
| Jun 23, 2026 | 14,000.00 | 14,060.00 | 13,570.00 | 13,580.00 | 13,580.00 | -4.97% | 52,147 |
| Jun 22, 2026 | 14,580.00 | 14,580.00 | 14,020.00 | 14,290.00 | 14,290.00 | -0.42% | 10,368 |
| Jun 19, 2026 | 14,880.00 | 14,890.00 | 14,280.00 | 14,350.00 | 14,350.00 | -2.31% | 20,655 |
| Jun 18, 2026 | 14,920.00 | 15,080.00 | 14,580.00 | 14,690.00 | 14,690.00 | -2.26% | 19,118 |
| Jun 17, 2026 | 15,210.00 | 15,210.00 | 14,690.00 | 15,030.00 | 15,030.00 | - | 44,397 |
| Jun 16, 2026 | 15,680.00 | 15,680.00 | 15,020.00 | 15,030.00 | 15,030.00 | -3.16% | 21,380 |
| Jun 15, 2026 | 15,550.00 | 15,790.00 | 15,200.00 | 15,520.00 | 15,520.00 | 0.26% | 18,269 |
| Jun 12, 2026 | 14,760.00 | 15,720.00 | 14,760.00 | 15,480.00 | 15,480.00 | 6.03% | 44,733 |