Sammi Metal Products Co.,Ltd. (KOSDAQ:012210)
South Korea
· Delayed Price · Currency is KRW 14,050
+1,710 (13.86%)
At close: Mar 5, 2026
Sammi Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13,950.00 | 14,420.00 | 13,550.00 | 14,050.00 | 14,050.00 | 13.86% | 343,295 |
| Mar 4, 2026 | 14,500.00 | 15,080.00 | 11,850.00 | 12,340.00 | 12,340.00 | -20.28% | 550,829 |
| Mar 3, 2026 | 16,910.00 | 17,740.00 | 15,230.00 | 15,480.00 | 15,480.00 | -13.57% | 541,360 |
| Feb 27, 2026 | 18,430.00 | 19,290.00 | 17,720.00 | 17,910.00 | 17,910.00 | -0.56% | 703,675 |
| Feb 26, 2026 | 18,490.00 | 20,650.00 | 16,900.00 | 18,010.00 | 18,010.00 | -1.91% | 3,492,792 |
| Feb 25, 2026 | 19,400.00 | 20,850.00 | 18,015.00 | 18,360.00 | 18,360.00 | -0.70% | 1,175,721 |
| Feb 24, 2026 | 18,490.00 | 18,500.00 | 17,500.00 | 18,490.00 | 18,490.00 | -0.05% | 549,364 |
| Feb 23, 2026 | 17,420.00 | 18,500.00 | 17,020.00 | 18,500.00 | 18,500.00 | 9.79% | 1,083,001 |
| Feb 20, 2026 | 16,300.00 | 16,980.00 | 15,900.00 | 16,850.00 | 16,850.00 | 3.37% | 679,896 |
| Feb 19, 2026 | 16,890.00 | 16,890.00 | 15,850.00 | 16,300.00 | 16,300.00 | -0.43% | 580,675 |
| Feb 13, 2026 | 15,770.00 | 16,490.00 | 15,150.00 | 16,370.00 | 16,370.00 | 2.38% | 732,006 |
| Feb 12, 2026 | 15,200.00 | 16,470.00 | 14,740.00 | 15,990.00 | 15,990.00 | 6.60% | 1,393,521 |
| Feb 11, 2026 | 14,850.00 | 15,420.00 | 14,290.00 | 15,000.00 | 15,000.00 | 3.81% | 779,895 |
| Feb 10, 2026 | 15,120.00 | 15,480.00 | 14,290.00 | 14,450.00 | 14,450.00 | -3.54% | 438,779 |
| Feb 9, 2026 | 14,900.00 | 15,570.00 | 14,410.00 | 14,980.00 | 14,980.00 | 2.60% | 587,263 |
| Feb 6, 2026 | 15,070.00 | 15,290.00 | 13,730.00 | 14,600.00 | 14,600.00 | -3.25% | 956,530 |
| Feb 5, 2026 | 17,700.00 | 17,720.00 | 14,800.00 | 15,090.00 | 15,090.00 | -15.79% | 1,577,196 |
| Feb 4, 2026 | 18,350.00 | 20,150.00 | 17,490.00 | 17,920.00 | 17,920.00 | 0.11% | 5,969,691 |
| Feb 3, 2026 | 16,340.00 | 19,960.00 | 15,400.00 | 17,900.00 | 17,900.00 | 10.84% | 16,625,738 |
| Feb 2, 2026 | 13,950.00 | 17,650.00 | 13,570.00 | 16,150.00 | 16,150.00 | 16.61% | 15,920,804 |
| Jan 30, 2026 | 11,780.00 | 14,820.00 | 11,300.00 | 13,850.00 | 13,850.00 | 20.12% | 13,259,953 |
| Jan 29, 2026 | 11,280.00 | 11,660.00 | 10,520.00 | 11,530.00 | 11,530.00 | 4.72% | 1,728,174 |
| Jan 28, 2026 | 10,460.00 | 11,250.00 | 10,200.00 | 11,010.00 | 11,010.00 | 4.26% | 1,467,173 |
| Jan 27, 2026 | 12,100.00 | 12,380.00 | 10,470.00 | 10,560.00 | 10,560.00 | -4.35% | 2,678,882 |
| Jan 26, 2026 | 10,240.00 | 11,890.00 | 9,720.00 | 11,040.00 | 11,040.00 | 20.66% | 8,994,089 |
| Jan 23, 2026 | 8,880.00 | 9,410.00 | 8,580.00 | 9,150.00 | 9,150.00 | 3.04% | 1,520,922 |
| Jan 22, 2026 | 8,500.00 | 9,770.00 | 8,440.00 | 8,880.00 | 8,880.00 | 6.99% | 3,401,836 |
| Jan 21, 2026 | 8,440.00 | 9,320.00 | 8,230.00 | 8,300.00 | 8,300.00 | -5.90% | 1,275,765 |
| Jan 20, 2026 | 7,900.00 | 9,810.00 | 7,560.00 | 8,820.00 | 8,820.00 | 11.65% | 3,935,328 |
| Jan 19, 2026 | 8,190.00 | 8,290.00 | 7,820.00 | 7,900.00 | 7,900.00 | -1.62% | 386,048 |
| Jan 16, 2026 | 8,330.00 | 8,480.00 | 7,900.00 | 8,030.00 | 8,030.00 | -2.31% | 446,971 |
| Jan 15, 2026 | 8,430.00 | 8,490.00 | 8,080.00 | 8,220.00 | 8,220.00 | -2.49% | 345,729 |
| Jan 14, 2026 | 8,440.00 | 9,100.00 | 8,260.00 | 8,430.00 | 8,430.00 | -0.12% | 741,543 |
| Jan 13, 2026 | 9,030.00 | 9,030.00 | 8,310.00 | 8,440.00 | 8,440.00 | -5.06% | 630,872 |
| Jan 12, 2026 | 8,480.00 | 9,760.00 | 8,410.00 | 8,890.00 | 8,890.00 | 8.95% | 3,358,238 |
| Jan 9, 2026 | 7,560.00 | 9,550.00 | 7,400.00 | 8,160.00 | 8,160.00 | 7.65% | 5,411,537 |
| Jan 8, 2026 | 7,990.00 | 8,260.00 | 7,350.00 | 7,580.00 | 7,580.00 | -5.25% | 506,350 |
| Jan 7, 2026 | 8,900.00 | 8,960.00 | 7,880.00 | 8,000.00 | 8,000.00 | -9.60% | 901,177 |
| Jan 6, 2026 | 9,560.00 | 9,560.00 | 8,750.00 | 8,850.00 | 8,850.00 | -3.70% | 1,258,900 |
| Jan 5, 2026 | 8,440.00 | 9,840.00 | 8,340.00 | 9,190.00 | 9,190.00 | 4.55% | 3,415,059 |
| Jan 2, 2026 | 10,280.00 | 10,290.00 | 8,610.00 | 8,790.00 | 8,790.00 | -17.31% | 2,896,296 |
| Dec 30, 2025 | 12,910.00 | 14,200.00 | 10,200.00 | 10,630.00 | 10,630.00 | -19.65% | 7,737,525 |
| Dec 29, 2025 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | 13,230.00 | -17.21% | 1,554,328 |
| Dec 26, 2025 | 15,980.00 | 15,980.00 | 14,610.00 | 15,980.00 | 15,980.00 | 14.96% | 9,667 |
| Dec 24, 2025 | 13,900.00 | 13,900.00 | 13,110.00 | 13,900.00 | 13,900.00 | - | 3,869 |
| Dec 23, 2025 | 14,500.00 | 14,500.00 | 13,600.00 | 13,900.00 | 13,900.00 | -0.71% | 4,845 |
| Dec 22, 2025 | 14,800.00 | 14,800.00 | 13,000.00 | 14,000.00 | 14,000.00 | 0.86% | 1,830 |
| Dec 19, 2025 | 13,970.00 | 13,970.00 | 12,350.00 | 13,880.00 | 13,880.00 | 6.85% | 1,891 |
| Dec 18, 2025 | 13,700.00 | 13,700.00 | 11,130.00 | 12,990.00 | 12,990.00 | 4.42% | 680 |
| Dec 17, 2025 | 11,060.00 | 12,470.00 | 10,200.00 | 12,440.00 | 12,440.00 | 3.75% | 6,281 |
| Dec 16, 2025 | 12,000.00 | 12,200.00 | 11,020.00 | 11,990.00 | 11,990.00 | -3.54% | 119 |
| Dec 15, 2025 | 10,810.00 | 13,090.00 | 10,810.00 | 12,430.00 | 12,430.00 | 2.22% | 1,576 |
| Dec 12, 2025 | 11,010.00 | 12,270.00 | 11,010.00 | 12,160.00 | 12,160.00 | -0.98% | 645 |
| Dec 11, 2025 | 12,870.00 | 12,870.00 | 10,530.00 | 12,280.00 | 12,280.00 | 3.45% | 652 |
| Dec 10, 2025 | 11,000.00 | 12,940.00 | 11,000.00 | 11,870.00 | 11,870.00 | -0.67% | 748 |
| Dec 9, 2025 | 11,680.00 | 12,980.00 | 11,060.00 | 11,950.00 | 11,950.00 | 2.31% | 2,825 |
| Dec 8, 2025 | 11,480.00 | 11,690.00 | 10,770.00 | 11,680.00 | 11,680.00 | 8.25% | 9,117 |
| Dec 5, 2025 | 11,370.00 | 11,370.00 | 10,010.00 | 10,790.00 | 10,790.00 | 3.45% | 1,324 |
| Dec 4, 2025 | 11,000.00 | 11,000.00 | 9,800.00 | 10,430.00 | 10,430.00 | 1.76% | 1,962 |
| Dec 3, 2025 | 9,880.00 | 10,680.00 | 9,510.00 | 10,250.00 | 10,250.00 | 3.74% | 5,883 |
| Dec 2, 2025 | 9,950.00 | 9,950.00 | 9,110.00 | 9,880.00 | 9,880.00 | 1.86% | 1,665 |
| Dec 1, 2025 | 9,920.00 | 9,920.00 | 9,030.00 | 9,700.00 | 9,700.00 | 1.89% | 1,568 |
| Nov 28, 2025 | 9,820.00 | 9,820.00 | 9,100.00 | 9,520.00 | 9,520.00 | -3.05% | 620 |
| Nov 27, 2025 | 9,990.00 | 9,990.00 | 9,230.00 | 9,820.00 | 9,820.00 | 0.51% | 1,530 |
| Nov 26, 2025 | 9,900.00 | 9,900.00 | 9,170.00 | 9,770.00 | 9,770.00 | 2.63% | 398 |
| Nov 25, 2025 | 9,910.00 | 9,910.00 | 9,000.00 | 9,520.00 | 9,520.00 | 0.95% | 1,084 |
| Nov 24, 2025 | 9,240.00 | 9,790.00 | 9,090.00 | 9,430.00 | 9,430.00 | 2.06% | 871 |
| Nov 21, 2025 | 8,660.00 | 9,860.00 | 8,660.00 | 9,240.00 | 9,240.00 | -2.33% | 2,180 |
| Nov 20, 2025 | 8,500.00 | 10,200.00 | 8,500.00 | 9,460.00 | 9,460.00 | 2.60% | 2,569 |
| Nov 19, 2025 | 9,240.00 | 10,240.00 | 8,660.00 | 9,220.00 | 9,220.00 | -0.22% | 3,244 |
| Nov 18, 2025 | 9,860.00 | 9,860.00 | 8,880.00 | 9,240.00 | 9,240.00 | -4.74% | 3,323 |
| Nov 17, 2025 | 10,580.00 | 10,590.00 | 9,450.00 | 9,700.00 | 9,700.00 | -8.23% | 6,137 |
| Nov 14, 2025 | 9,840.00 | 11,250.00 | 9,010.00 | 10,570.00 | 10,570.00 | 7.53% | 24,850 |
| Nov 13, 2025 | 9,160.00 | 10,820.00 | 9,160.00 | 9,830.00 | 9,830.00 | 3.15% | 2,558 |
| Nov 12, 2025 | 10,260.00 | 10,260.00 | 9,200.00 | 9,530.00 | 9,530.00 | -1.95% | 944 |
| Nov 11, 2025 | 9,880.00 | 9,960.00 | 9,400.00 | 9,720.00 | 9,720.00 | -0.41% | 2,735 |
| Nov 10, 2025 | 9,160.00 | 10,240.00 | 9,160.00 | 9,760.00 | 9,760.00 | -3.46% | 1,889 |
| Nov 7, 2025 | 10,950.00 | 10,950.00 | 8,650.00 | 10,110.00 | 10,110.00 | 2.12% | 1,437 |
| Nov 6, 2025 | 10,980.00 | 10,980.00 | 9,330.00 | 9,900.00 | 9,900.00 | 1.02% | 1,900 |
| Nov 5, 2025 | 9,140.00 | 10,730.00 | 9,140.00 | 9,800.00 | 9,800.00 | -1.41% | 3,814 |
| Nov 4, 2025 | 11,500.00 | 11,500.00 | 9,750.00 | 9,940.00 | 9,940.00 | -13.26% | 5,169 |
| Nov 3, 2025 | 11,900.00 | 13,120.00 | 11,450.00 | 11,460.00 | 11,460.00 | 0.44% | 20,400 |
| Oct 31, 2025 | 10,570.00 | 11,520.00 | 9,270.00 | 11,410.00 | 11,410.00 | 13.87% | 15,533 |
| Oct 30, 2025 | 8,960.00 | 10,260.00 | 8,450.00 | 10,020.00 | 10,020.00 | 12.21% | 11,084 |
| Oct 29, 2025 | 8,640.00 | 9,100.00 | 7,710.00 | 8,930.00 | 8,930.00 | 3.12% | 8,756 |
| Oct 28, 2025 | 8,280.00 | 9,400.00 | 8,020.00 | 8,660.00 | 8,660.00 | 5.61% | 6,504 |
| Oct 27, 2025 | 7,680.00 | 8,870.00 | 7,680.00 | 8,200.00 | 8,200.00 | 0.49% | 9,727 |
| Oct 24, 2025 | 8,150.00 | 8,460.00 | 7,710.00 | 8,160.00 | 8,160.00 | 0.12% | 6,723 |
| Oct 23, 2025 | 8,680.00 | 9,050.00 | 7,570.00 | 8,150.00 | 8,150.00 | -6.86% | 7,583 |
| Oct 22, 2025 | 9,800.00 | 11,170.00 | 8,670.00 | 8,750.00 | 8,750.00 | -14.22% | 17,668 |
| Oct 21, 2025 | 10,130.00 | 11,240.00 | 8,320.00 | 10,200.00 | 10,200.00 | 4.29% | 28,293 |
| Oct 20, 2025 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 9,780.00 | 14.92% | 8,920 |
| Oct 17, 2025 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 15.00% | 1,653 |
| Oct 16, 2025 | 6,700.00 | 7,400.00 | 6,700.00 | 7,400.00 | 7,400.00 | 14.91% | 6,892 |
| Oct 15, 2025 | 5,860.00 | 6,490.00 | 5,400.00 | 6,440.00 | 6,440.00 | 9.15% | 4,072 |
| Oct 14, 2025 | 6,900.00 | 6,900.00 | 5,300.00 | 5,900.00 | 5,900.00 | -1.83% | 1,042 |
| Oct 13, 2025 | 7,340.00 | 7,340.00 | 5,500.00 | 6,010.00 | 6,010.00 | -6.09% | 4,354 |
| Oct 10, 2025 | 6,420.00 | 6,420.00 | 6,390.00 | 6,400.00 | 6,400.00 | 14.08% | 1,438 |
| Oct 2, 2025 | 5,370.00 | 5,620.00 | 5,300.00 | 5,610.00 | 5,610.00 | 4.08% | 3,911 |
| Oct 1, 2025 | 5,050.00 | 5,790.00 | 5,000.00 | 5,390.00 | 5,390.00 | 6.73% | 3,148 |