Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea
· Delayed Price · Currency is KRW 18,380
+50 (0.27%)
At close: Mar 6, 2026
Sammok S-Form Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 18,280.00 | 18,520.00 | 17,940.00 | 18,380.00 | 18,380.00 | 0.27% | 24,730 |
| Mar 5, 2026 | 18,400.00 | 18,780.00 | 18,200.00 | 18,330.00 | 18,330.00 | 2.46% | 29,119 |
| Mar 4, 2026 | 19,210.00 | 19,310.00 | 17,850.00 | 17,890.00 | 17,890.00 | -7.69% | 56,742 |
| Mar 3, 2026 | 19,800.00 | 19,920.00 | 19,380.00 | 19,380.00 | 19,380.00 | -2.81% | 15,837 |
| Feb 27, 2026 | 19,860.00 | 19,990.00 | 19,740.00 | 19,940.00 | 19,940.00 | 1.01% | 8,664 |
| Feb 26, 2026 | 20,300.00 | 20,400.00 | 19,730.00 | 19,740.00 | 19,740.00 | -3.00% | 19,882 |
| Feb 25, 2026 | 20,450.00 | 20,550.00 | 20,150.00 | 20,350.00 | 20,350.00 | - | 6,274 |
| Feb 24, 2026 | 20,500.00 | 20,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | -1.45% | 11,253 |
| Feb 23, 2026 | 20,500.00 | 20,850.00 | 20,350.00 | 20,650.00 | 20,650.00 | 1.23% | 12,845 |
| Feb 20, 2026 | 20,300.00 | 20,600.00 | 19,940.00 | 20,400.00 | 20,400.00 | 0.49% | 14,974 |
| Feb 19, 2026 | 20,100.00 | 20,350.00 | 20,050.00 | 20,300.00 | 20,300.00 | 1.25% | 10,980 |
| Feb 13, 2026 | 20,600.00 | 20,600.00 | 19,980.00 | 20,050.00 | 20,050.00 | -2.43% | 12,893 |
| Feb 12, 2026 | 20,550.00 | 20,800.00 | 20,300.00 | 20,550.00 | 20,550.00 | -0.48% | 7,926 |
| Feb 11, 2026 | 20,700.00 | 20,750.00 | 20,200.00 | 20,650.00 | 20,650.00 | 0.49% | 3,797 |
| Feb 10, 2026 | 20,450.00 | 20,650.00 | 20,250.00 | 20,550.00 | 20,550.00 | 0.74% | 8,681 |
| Feb 9, 2026 | 20,800.00 | 20,800.00 | 20,250.00 | 20,400.00 | 20,400.00 | -0.97% | 8,185 |
| Feb 6, 2026 | 20,600.00 | 20,750.00 | 20,050.00 | 20,600.00 | 20,600.00 | -1.67% | 10,563 |
| Feb 5, 2026 | 19,830.00 | 21,500.00 | 19,600.00 | 20,950.00 | 20,950.00 | 5.92% | 73,446 |
| Feb 4, 2026 | 19,410.00 | 19,800.00 | 19,390.00 | 19,780.00 | 19,780.00 | 1.91% | 13,616 |
| Feb 3, 2026 | 19,500.00 | 19,600.00 | 19,190.00 | 19,410.00 | 19,410.00 | 0.31% | 25,756 |
| Feb 2, 2026 | 19,760.00 | 19,760.00 | 19,170.00 | 19,350.00 | 19,350.00 | -2.07% | 13,622 |
| Jan 30, 2026 | 19,700.00 | 19,880.00 | 19,560.00 | 19,760.00 | 19,760.00 | 0.30% | 15,035 |
| Jan 29, 2026 | 19,390.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 1.60% | 9,856 |
| Jan 28, 2026 | 19,450.00 | 19,450.00 | 19,010.00 | 19,390.00 | 19,390.00 | -0.31% | 8,784 |
| Jan 27, 2026 | 19,700.00 | 19,780.00 | 19,430.00 | 19,450.00 | 19,450.00 | -1.62% | 7,472 |
| Jan 26, 2026 | 19,370.00 | 19,780.00 | 19,370.00 | 19,770.00 | 19,770.00 | 2.12% | 10,140 |
| Jan 23, 2026 | 19,120.00 | 19,370.00 | 19,030.00 | 19,360.00 | 19,360.00 | 1.26% | 9,527 |
| Jan 22, 2026 | 19,100.00 | 19,160.00 | 18,940.00 | 19,120.00 | 19,120.00 | -0.26% | 4,780 |
| Jan 21, 2026 | 19,190.00 | 19,200.00 | 18,860.00 | 19,170.00 | 19,170.00 | -0.36% | 10,240 |
| Jan 20, 2026 | 19,210.00 | 19,370.00 | 19,130.00 | 19,240.00 | 19,240.00 | 0.37% | 10,377 |
| Jan 19, 2026 | 19,200.00 | 19,200.00 | 18,910.00 | 19,170.00 | 19,170.00 | - | 9,048 |
| Jan 16, 2026 | 19,090.00 | 19,180.00 | 19,050.00 | 19,170.00 | 19,170.00 | 0.05% | 5,568 |
| Jan 15, 2026 | 19,190.00 | 19,190.00 | 19,000.00 | 19,160.00 | 19,160.00 | -0.21% | 4,960 |
| Jan 14, 2026 | 19,200.00 | 19,200.00 | 18,990.00 | 19,200.00 | 19,200.00 | - | 6,244 |
| Jan 13, 2026 | 19,170.00 | 19,250.00 | 18,840.00 | 19,200.00 | 19,200.00 | 0.10% | 9,355 |
| Jan 12, 2026 | 19,180.00 | 19,600.00 | 19,080.00 | 19,180.00 | 19,180.00 | - | 5,564 |
| Jan 9, 2026 | 19,100.00 | 19,490.00 | 19,100.00 | 19,180.00 | 19,180.00 | -0.57% | 3,579 |
| Jan 8, 2026 | 19,300.00 | 19,480.00 | 19,090.00 | 19,290.00 | 19,290.00 | 0.05% | 4,057 |
| Jan 7, 2026 | 19,510.00 | 19,870.00 | 18,340.00 | 19,280.00 | 19,280.00 | -1.18% | 5,536 |
| Jan 6, 2026 | 19,740.00 | 19,900.00 | 19,510.00 | 19,510.00 | 19,510.00 | -0.71% | 3,990 |
| Jan 5, 2026 | 19,560.00 | 19,650.00 | 19,360.00 | 19,650.00 | 19,650.00 | 0.46% | 2,857 |
| Jan 2, 2026 | 19,700.00 | 19,730.00 | 19,470.00 | 19,560.00 | 19,560.00 | -0.71% | 1,966 |
| Dec 30, 2025 | 19,500.00 | 19,700.00 | 19,300.00 | 19,700.00 | 19,700.00 | 0.56% | 7,692 |
| Dec 29, 2025 | 19,700.00 | 19,790.00 | 19,170.00 | 19,590.00 | 19,590.00 | 0.20% | 11,268 |
| Dec 26, 2025 | 19,720.00 | 19,730.00 | 19,500.00 | 19,550.00 | 19,350.00 | -1.01% | 8,748 |
| Dec 24, 2025 | 19,790.00 | 19,830.00 | 19,640.00 | 19,750.00 | 19,547.95 | -0.25% | 3,685 |
| Dec 23, 2025 | 20,050.00 | 20,050.00 | 19,510.00 | 19,800.00 | 19,597.44 | -0.50% | 11,765 |
| Dec 22, 2025 | 20,100.00 | 20,200.00 | 19,800.00 | 19,900.00 | 19,696.42 | -0.50% | 7,297 |
| Dec 19, 2025 | 20,300.00 | 20,300.00 | 19,860.00 | 20,000.00 | 19,795.40 | -1.48% | 3,464 |
| Dec 18, 2025 | 20,250.00 | 20,500.00 | 19,110.00 | 20,300.00 | 20,092.33 | -1.22% | 6,957 |
| Dec 17, 2025 | 20,750.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,339.77 | -0.24% | 5,637 |
| Dec 16, 2025 | 20,850.00 | 21,000.00 | 20,400.00 | 20,600.00 | 20,389.26 | -1.67% | 4,896 |
| Dec 15, 2025 | 20,700.00 | 21,450.00 | 20,500.00 | 20,950.00 | 20,735.68 | 1.21% | 9,218 |
| Dec 12, 2025 | 20,750.00 | 20,850.00 | 20,200.00 | 20,700.00 | 20,488.24 | 0.24% | 12,842 |
| Dec 11, 2025 | 20,600.00 | 20,750.00 | 20,200.00 | 20,650.00 | 20,438.75 | -0.48% | 4,195 |
| Dec 10, 2025 | 20,750.00 | 20,750.00 | 20,150.00 | 20,750.00 | 20,537.72 | - | 7,457 |
| Dec 9, 2025 | 20,800.00 | 20,800.00 | 20,500.00 | 20,750.00 | 20,537.72 | -0.48% | 4,475 |
| Dec 8, 2025 | 20,800.00 | 20,850.00 | 20,300.00 | 20,850.00 | 20,636.70 | 0.24% | 7,570 |
| Dec 5, 2025 | 20,750.00 | 20,850.00 | 20,350.00 | 20,800.00 | 20,587.21 | 0.24% | 8,863 |
| Dec 4, 2025 | 19,980.00 | 20,900.00 | 19,770.00 | 20,750.00 | 20,537.72 | 3.85% | 13,999 |
| Dec 3, 2025 | 19,940.00 | 20,100.00 | 19,830.00 | 19,980.00 | 19,775.60 | 0.25% | 3,560 |
| Dec 2, 2025 | 20,000.00 | 20,150.00 | 19,700.00 | 19,930.00 | 19,726.11 | 0.15% | 5,312 |
| Dec 1, 2025 | 19,910.00 | 20,050.00 | 19,680.00 | 19,900.00 | 19,696.42 | -0.05% | 3,914 |
| Nov 28, 2025 | 19,810.00 | 20,300.00 | 19,730.00 | 19,910.00 | 19,706.32 | 0.56% | 4,946 |
| Nov 27, 2025 | 19,820.00 | 19,950.00 | 19,600.00 | 19,800.00 | 19,597.44 | -0.05% | 6,597 |
| Nov 26, 2025 | 19,890.00 | 19,920.00 | 19,700.00 | 19,810.00 | 19,607.34 | 0.56% | 5,360 |
| Nov 25, 2025 | 19,900.00 | 19,990.00 | 19,630.00 | 19,700.00 | 19,498.47 | -0.81% | 5,908 |
| Nov 24, 2025 | 19,800.00 | 20,100.00 | 19,510.00 | 19,860.00 | 19,656.83 | 0.30% | 5,778 |
| Nov 21, 2025 | 19,900.00 | 20,000.00 | 19,520.00 | 19,800.00 | 19,597.44 | 0.46% | 7,857 |
| Nov 20, 2025 | 19,710.00 | 19,950.00 | 19,710.00 | 19,710.00 | 19,508.36 | - | 1,561 |
| Nov 19, 2025 | 19,950.00 | 19,950.00 | 19,520.00 | 19,710.00 | 19,508.36 | -1.15% | 7,841 |
| Nov 18, 2025 | 19,890.00 | 20,000.00 | 19,410.00 | 19,940.00 | 19,736.01 | 0.25% | 6,014 |
| Nov 17, 2025 | 20,050.00 | 20,250.00 | 19,790.00 | 19,890.00 | 19,686.52 | -0.80% | 3,431 |
| Nov 14, 2025 | 20,200.00 | 20,400.00 | 19,980.00 | 20,050.00 | 19,844.88 | -0.99% | 2,993 |
| Nov 13, 2025 | 20,300.00 | 20,350.00 | 20,050.00 | 20,250.00 | 20,042.84 | 0.25% | 2,797 |
| Nov 12, 2025 | 20,100.00 | 20,300.00 | 19,970.00 | 20,200.00 | 19,993.35 | 0.25% | 6,575 |
| Nov 11, 2025 | 20,250.00 | 20,400.00 | 19,950.00 | 20,150.00 | 19,943.86 | -0.49% | 4,324 |
| Nov 10, 2025 | 19,960.00 | 20,500.00 | 19,710.00 | 20,250.00 | 20,042.84 | 1.81% | 8,602 |
| Nov 7, 2025 | 19,910.00 | 19,960.00 | 19,620.00 | 19,890.00 | 19,686.52 | -0.15% | 5,631 |
| Nov 6, 2025 | 19,500.00 | 19,920.00 | 19,320.00 | 19,920.00 | 19,716.21 | 3.16% | 6,589 |
| Nov 5, 2025 | 19,660.00 | 19,790.00 | 19,120.00 | 19,310.00 | 19,112.46 | -1.78% | 15,341 |
| Nov 4, 2025 | 19,830.00 | 19,830.00 | 19,600.00 | 19,660.00 | 19,458.87 | -0.86% | 16,178 |
| Nov 3, 2025 | 19,900.00 | 20,000.00 | 19,740.00 | 19,830.00 | 19,627.14 | -0.35% | 15,809 |
| Oct 31, 2025 | 20,350.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,696.42 | -0.75% | 14,753 |
| Oct 30, 2025 | 20,650.00 | 20,850.00 | 20,000.00 | 20,050.00 | 19,844.88 | -2.43% | 15,565 |
| Oct 29, 2025 | 20,600.00 | 20,600.00 | 20,350.00 | 20,550.00 | 20,339.77 | - | 3,868 |
| Oct 28, 2025 | 20,450.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,339.77 | 0.24% | 3,843 |
| Oct 27, 2025 | 20,550.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,290.28 | - | 4,809 |
| Oct 24, 2025 | 20,600.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,290.28 | -0.49% | 6,227 |
| Oct 23, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,389.26 | -0.96% | 10,730 |
| Oct 22, 2025 | 20,750.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,587.21 | 0.24% | 6,953 |
| Oct 21, 2025 | 21,450.00 | 21,600.00 | 20,750.00 | 20,750.00 | 20,537.72 | -3.26% | 10,725 |
| Oct 20, 2025 | 21,250.00 | 21,450.00 | 20,700.00 | 21,450.00 | 21,230.56 | 0.94% | 6,952 |
| Oct 17, 2025 | 21,000.00 | 21,600.00 | 20,550.00 | 21,250.00 | 21,032.61 | 0.95% | 9,715 |
| Oct 16, 2025 | 21,350.00 | 21,350.00 | 20,650.00 | 21,050.00 | 20,834.65 | -0.71% | 9,251 |
| Oct 15, 2025 | 20,550.00 | 21,350.00 | 20,550.00 | 21,200.00 | 20,983.12 | 3.16% | 8,496 |
| Oct 14, 2025 | 21,350.00 | 21,350.00 | 20,350.00 | 20,550.00 | 20,339.77 | -3.75% | 14,020 |
| Oct 13, 2025 | 21,650.00 | 21,900.00 | 21,000.00 | 21,350.00 | 21,131.59 | -2.73% | 17,834 |
| Oct 10, 2025 | 21,950.00 | 22,300.00 | 21,750.00 | 21,950.00 | 21,725.45 | -0.45% | 15,786 |
| Oct 2, 2025 | 22,050.00 | 22,300.00 | 21,700.00 | 22,050.00 | 21,824.42 | - | 8,051 |