Sammi Metal Products Co.,Ltd. (XKON:012210)
South Korea · Delayed Price · Currency is KRW 4,110.00
-30.00 (-0.72%)
At close: May 30, 2025
Sammi Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 4,050.00 | 4,500.00 | 4,050.00 | 4,110.00 | 4,110.00 | -0.72% | 1,884 |
| May 29, 2025 | 4,590.00 | 4,590.00 | 4,140.00 | 4,140.00 | 4,140.00 | -3.38% | 6 |
| May 28, 2025 | 4,405.00 | 4,405.00 | 3,505.00 | 4,285.00 | 4,285.00 | 11.15% | 4 |
| May 27, 2025 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 3,855.00 | 14.90% | 3 |
| May 26, 2025 | 3,810.00 | 4,290.00 | 3,355.00 | 3,355.00 | 3,355.00 | -11.94% | 37 |
| May 23, 2025 | 3,825.00 | 3,825.00 | 3,800.00 | 3,810.00 | 3,810.00 | 14.41% | 54 |
| May 22, 2025 | 4,240.00 | 4,240.00 | 3,330.00 | 3,330.00 | 3,330.00 | -10.00% | 61 |
| May 21, 2025 | 4,795.00 | 4,795.00 | 3,700.00 | 3,700.00 | 3,700.00 | -12.63% | 24 |
| May 20, 2025 | 5,000.00 | 5,000.00 | 4,235.00 | 4,235.00 | 4,235.00 | -6.10% | 2 |
| May 19, 2025 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 4,510.00 | 12.89% | 1 |
| May 16, 2025 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | -2.44% | 25 |
| May 15, 2025 | 4,700.00 | 4,700.00 | 4,095.00 | 4,095.00 | 4,095.00 | -2.03% | 5 |
| May 14, 2025 | 3,990.00 | 4,185.00 | 3,310.00 | 4,180.00 | 4,180.00 | 12.97% | 55 |
| May 13, 2025 | 4,785.00 | 4,785.00 | 3,700.00 | 3,700.00 | 3,700.00 | -11.48% | 57 |
| May 12, 2025 | 4,000.00 | 4,180.00 | 4,000.00 | 4,180.00 | 4,180.00 | 4.63% | 4 |
| May 9, 2025 | 3,625.00 | 3,995.00 | 3,625.00 | 3,995.00 | 3,995.00 | -4.88% | 62 |
| May 8, 2025 | 4,755.00 | 4,755.00 | 4,200.00 | 4,200.00 | 4,200.00 | -7.49% | 17 |
| May 2, 2025 | 4,585.00 | 4,585.00 | 4,540.00 | 4,540.00 | 4,540.00 | 13.50% | 11 |
| Apr 30, 2025 | 4,200.00 | 4,200.00 | 4,000.00 | 4,000.00 | 4,000.00 | 8.70% | 4 |
| Apr 29, 2025 | 4,490.00 | 4,490.00 | 3,680.00 | 3,680.00 | 3,680.00 | -6.72% | 16 |
| Apr 28, 2025 | 3,870.00 | 3,945.00 | 3,865.00 | 3,945.00 | 3,945.00 | 2.20% | 153 |
| Apr 25, 2025 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | 3,860.00 | -0.13% | 48 |
| Apr 24, 2025 | 4,580.00 | 4,580.00 | 3,505.00 | 3,865.00 | 3,865.00 | -3.28% | 1,978 |
| Apr 2, 2025 | 4,450.00 | 4,450.00 | 3,832.00 | 3,996.00 | 3,996.00 | -5.98% | 6,031 |
| Apr 1, 2025 | 4,590.00 | 4,590.00 | 3,800.00 | 4,250.00 | 4,250.00 | 5.99% | 2,019 |
| Mar 31, 2025 | 4,740.00 | 4,740.00 | 3,800.00 | 4,010.00 | 4,010.00 | -5.42% | 5,365 |
| Mar 28, 2025 | 4,870.00 | 4,870.00 | 3,650.00 | 4,240.00 | 4,240.00 | -1.17% | 1,953 |
| Mar 27, 2025 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | - | 1 |
| Mar 26, 2025 | 4,110.00 | 5,130.00 | 4,080.00 | 4,290.00 | 4,290.00 | -10.25% | 1,907 |
| Mar 25, 2025 | 5,270.00 | 5,270.00 | 4,780.00 | 4,780.00 | 4,780.00 | 3.91% | 25 |
| Mar 24, 2025 | 4,780.00 | 4,780.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4.55% | 267 |
| Mar 21, 2025 | 5,020.00 | 5,020.00 | 4,400.00 | 4,400.00 | 4,400.00 | -0.45% | 1 |
| Mar 20, 2025 | 4,440.00 | 4,440.00 | 3,938.00 | 4,420.00 | 4,420.00 | 12.30% | 738 |
| Mar 19, 2025 | 4,340.00 | 4,340.00 | 3,914.00 | 3,936.00 | 3,936.00 | 4.07% | 111 |
| Mar 18, 2025 | 5,040.00 | 5,040.00 | 3,782.00 | 3,782.00 | 3,782.00 | -17.78% | 3 |
| Mar 14, 2025 | 5,020.00 | 5,020.00 | 3,840.00 | 4,600.00 | 4,600.00 | 5.02% | 5 |
| Mar 13, 2025 | 4,370.00 | 4,740.00 | 4,370.00 | 4,380.00 | 4,380.00 | -14.79% | 221 |
| Mar 12, 2025 | 4,590.00 | 5,140.00 | 3,922.00 | 5,140.00 | 5,140.00 | 11.98% | 20 |
| Mar 11, 2025 | 5,560.00 | 5,560.00 | 4,530.00 | 4,590.00 | 4,590.00 | -13.72% | 535 |
| Mar 10, 2025 | 5,370.00 | 5,370.00 | 4,570.00 | 5,320.00 | 5,320.00 | -0.93% | 166 |
| Mar 7, 2025 | 5,500.00 | 5,500.00 | 5,370.00 | 5,370.00 | 5,370.00 | 11.64% | 13 |
| Mar 6, 2025 | 5,200.00 | 5,200.00 | 3,904.00 | 4,810.00 | 4,810.00 | 5.95% | 573 |
| Mar 5, 2025 | 4,790.00 | 4,790.00 | 3,776.00 | 4,540.00 | 4,540.00 | 1.11% | 185 |
| Feb 28, 2025 | 5,140.00 | 5,140.00 | 3,866.00 | 4,490.00 | 4,490.00 | - | 140 |
| Feb 27, 2025 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | 4,490.00 | -1.97% | 8 |
| Jan 21, 2025 | 4,840.00 | 4,840.00 | 4,580.00 | 4,580.00 | 4,580.00 | 8.53% | 2 |
| Jan 20, 2025 | 3,664.00 | 4,220.00 | 3,664.00 | 4,220.00 | 4,220.00 | -0.71% | 50 |
| Jan 17, 2025 | 3,922.00 | 4,270.00 | 3,922.00 | 4,250.00 | 4,250.00 | 8.36% | 78 |
| Jan 16, 2025 | 3,902.00 | 4,180.00 | 3,900.00 | 3,922.00 | 3,922.00 | -10.25% | 2,501 |
| Jan 15, 2025 | 5,280.00 | 5,280.00 | 3,980.00 | 4,370.00 | 4,370.00 | -5.62% | 202 |