Sammi Metal Products Co.,Ltd. (KOSDAQ:012210)
South Korea
· Delayed Price · Currency is KRW 14,140
-380 (-2.62%)
At close: Apr 28, 2026
Sammi Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14,560.00 | 14,700.00 | 14,130.00 | 14,140.00 | 14,140.00 | -2.62% | 145,062 |
| Apr 27, 2026 | 14,750.00 | 15,190.00 | 14,360.00 | 14,520.00 | 14,520.00 | -0.21% | 216,294 |
| Apr 24, 2026 | 14,720.00 | 14,810.00 | 14,350.00 | 14,550.00 | 14,550.00 | -2.02% | 172,076 |
| Apr 23, 2026 | 15,030.00 | 15,560.00 | 14,590.00 | 14,850.00 | 14,850.00 | -0.34% | 548,035 |
| Apr 22, 2026 | 14,820.00 | 15,800.00 | 14,370.00 | 14,900.00 | 14,900.00 | 0.61% | 502,132 |
| Apr 21, 2026 | 14,360.00 | 15,210.00 | 14,260.00 | 14,810.00 | 14,810.00 | 3.93% | 518,682 |
| Apr 20, 2026 | 14,400.00 | 14,840.00 | 14,190.00 | 14,250.00 | 14,250.00 | -0.97% | 157,303 |
| Apr 17, 2026 | 14,770.00 | 14,770.00 | 14,140.00 | 14,390.00 | 14,390.00 | -1.77% | 189,654 |
| Apr 16, 2026 | 14,980.00 | 15,400.00 | 14,410.00 | 14,650.00 | 14,650.00 | 1.31% | 615,875 |
| Apr 15, 2026 | 13,740.00 | 14,540.00 | 13,620.00 | 14,460.00 | 14,460.00 | 7.75% | 362,437 |
| Apr 14, 2026 | 13,580.00 | 14,400.00 | 13,330.00 | 13,420.00 | 13,420.00 | 2.36% | 212,944 |
| Apr 13, 2026 | 13,550.00 | 13,550.00 | 13,030.00 | 13,110.00 | 13,110.00 | -3.46% | 120,783 |
| Apr 10, 2026 | 13,840.00 | 13,950.00 | 13,440.00 | 13,580.00 | 13,580.00 | 0.37% | 140,436 |
| Apr 9, 2026 | 14,150.00 | 14,150.00 | 13,520.00 | 13,530.00 | 13,530.00 | -3.70% | 146,656 |
| Apr 8, 2026 | 13,810.00 | 14,300.00 | 13,730.00 | 14,050.00 | 14,050.00 | 5.40% | 277,497 |
| Apr 7, 2026 | 14,200.00 | 14,610.00 | 13,300.00 | 13,330.00 | 13,330.00 | -5.99% | 302,527 |
| Apr 6, 2026 | 13,810.00 | 16,190.00 | 13,410.00 | 14,180.00 | 14,180.00 | 2.68% | 1,905,049 |
| Apr 3, 2026 | 13,600.00 | 14,090.00 | 13,400.00 | 13,810.00 | 13,810.00 | 4.38% | 256,428 |
| Apr 2, 2026 | 14,300.00 | 14,680.00 | 13,010.00 | 13,230.00 | 13,230.00 | -7.16% | 360,707 |
| Apr 1, 2026 | 13,300.00 | 15,850.00 | 13,000.00 | 14,250.00 | 14,250.00 | 8.45% | 2,165,132 |
| Mar 31, 2026 | 11,600.00 | 14,420.00 | 11,600.00 | 13,140.00 | 13,140.00 | 12.40% | 1,681,115 |
| Mar 30, 2026 | 12,120.00 | 12,120.00 | 11,470.00 | 11,690.00 | 11,690.00 | -6.48% | 152,343 |
| Mar 27, 2026 | 12,810.00 | 13,000.00 | 12,130.00 | 12,500.00 | 12,500.00 | -4.94% | 213,060 |
| Mar 26, 2026 | 14,050.00 | 14,100.00 | 13,080.00 | 13,150.00 | 13,150.00 | -5.73% | 192,493 |
| Mar 25, 2026 | 14,330.00 | 14,460.00 | 13,850.00 | 13,950.00 | 13,950.00 | -1.76% | 196,009 |
| Mar 24, 2026 | 14,890.00 | 15,090.00 | 13,920.00 | 14,200.00 | 14,200.00 | -1.05% | 181,684 |
| Mar 23, 2026 | 15,530.00 | 15,630.00 | 14,150.00 | 14,350.00 | 14,350.00 | -8.89% | 211,011 |
| Mar 20, 2026 | 15,000.00 | 16,740.00 | 14,890.00 | 15,750.00 | 15,750.00 | 6.28% | 838,871 |
| Mar 19, 2026 | 14,880.00 | 15,290.00 | 14,820.00 | 14,820.00 | 14,820.00 | -3.89% | 202,013 |
| Mar 18, 2026 | 15,450.00 | 15,920.00 | 15,140.00 | 15,420.00 | 15,420.00 | 1.25% | 307,246 |
| Mar 17, 2026 | 16,700.00 | 16,860.00 | 15,120.00 | 15,230.00 | 15,230.00 | -5.40% | 407,334 |
| Mar 16, 2026 | 17,250.00 | 18,200.00 | 16,060.00 | 16,100.00 | 16,100.00 | -6.50% | 457,484 |
| Mar 13, 2026 | 16,670.00 | 17,950.00 | 16,450.00 | 17,220.00 | 17,220.00 | 0.06% | 543,268 |
| Mar 12, 2026 | 17,610.00 | 18,160.00 | 17,020.00 | 17,210.00 | 17,210.00 | -1.94% | 591,095 |
| Mar 11, 2026 | 16,590.00 | 18,960.00 | 16,260.00 | 17,550.00 | 17,550.00 | 6.43% | 3,606,096 |
| Mar 10, 2026 | 16,000.00 | 17,230.00 | 15,670.00 | 16,490.00 | 16,490.00 | 5.23% | 1,017,209 |
| Mar 9, 2026 | 15,800.00 | 16,980.00 | 14,800.00 | 15,670.00 | 15,670.00 | 8.82% | 1,765,803 |
| Mar 6, 2026 | 13,870.00 | 14,740.00 | 12,820.00 | 14,400.00 | 14,400.00 | 2.49% | 327,712 |
| 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 |