Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea · Delayed Price · Currency is KRW 13,700
-500 (-3.52%)
At close: Jul 20, 2026
Sammok S-Form Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 15,000.00 | 15,000.00 | 14,410.00 | 14,600.00 | 14,600.00 | -4.01% | 62,945 |
| Jun 10, 2026 | 18,000.00 | 18,170.00 | 15,160.00 | 15,210.00 | 15,210.00 | -22.79% | 264,249 |
| Jun 9, 2026 | 19,780.00 | 19,900.00 | 19,490.00 | 19,700.00 | 19,700.00 | -1.35% | 16,425 |
| Jun 8, 2026 | 20,150.00 | 20,300.00 | 19,370.00 | 19,970.00 | 19,970.00 | -2.11% | 6,757 |
| Jun 5, 2026 | 20,800.00 | 21,150.00 | 18,710.00 | 20,400.00 | 20,400.00 | -2.39% | 54,509 |
| Jun 4, 2026 | 21,100.00 | 21,150.00 | 20,800.00 | 20,900.00 | 20,900.00 | 0.24% | 133,031 |
| Jun 2, 2026 | 21,150.00 | 21,150.00 | 20,750.00 | 20,850.00 | 20,850.00 | -0.24% | 73,724 |
| Jun 1, 2026 | 21,200.00 | 21,200.00 | 20,900.00 | 20,900.00 | 20,900.00 | -1.42% | 44,496 |
| May 29, 2026 | 21,200.00 | 21,250.00 | 20,950.00 | 21,200.00 | 21,200.00 | 0.24% | 57,481 |
| May 28, 2026 | 21,100.00 | 21,300.00 | 20,950.00 | 21,150.00 | 21,150.00 | -0.47% | 42,001 |
| May 27, 2026 | 21,200.00 | 21,350.00 | 20,950.00 | 21,250.00 | 21,250.00 | -0.47% | 71,938 |
| May 26, 2026 | 21,500.00 | 21,500.00 | 21,350.00 | 21,350.00 | 21,350.00 | -0.47% | 40,180 |
| May 22, 2026 | 21,400.00 | 21,550.00 | 21,300.00 | 21,450.00 | 21,450.00 | -0.23% | 77,210 |
| May 21, 2026 | 21,500.00 | 21,600.00 | 21,450.00 | 21,500.00 | 21,500.00 | -0.23% | 60,452 |
| 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 |