Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea
· Delayed Price · Currency is KRW 20,800
+50 (0.24%)
At close: Dec 5, 2025
Sammok S-Form Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 19,980.00 | 20,900.00 | 19,770.00 | 20,750.00 | 20,750.00 | 3.85% | 13,999 |
| Dec 3, 2025 | 19,940.00 | 20,100.00 | 19,830.00 | 19,980.00 | 19,980.00 | 0.25% | 3,560 |
| Dec 2, 2025 | 20,000.00 | 20,150.00 | 19,700.00 | 19,930.00 | 19,930.00 | 0.15% | 5,312 |
| Dec 1, 2025 | 19,910.00 | 20,050.00 | 19,680.00 | 19,900.00 | 19,900.00 | -0.05% | 3,914 |
| Nov 28, 2025 | 19,810.00 | 20,300.00 | 19,730.00 | 19,910.00 | 19,910.00 | 0.56% | 4,946 |
| Nov 27, 2025 | 19,820.00 | 19,950.00 | 19,600.00 | 19,800.00 | 19,800.00 | -0.05% | 6,597 |
| Nov 26, 2025 | 19,890.00 | 19,920.00 | 19,700.00 | 19,810.00 | 19,810.00 | 0.56% | 5,360 |
| Nov 25, 2025 | 19,900.00 | 19,990.00 | 19,630.00 | 19,700.00 | 19,700.00 | -0.81% | 5,908 |
| Nov 24, 2025 | 19,800.00 | 20,100.00 | 19,510.00 | 19,860.00 | 19,860.00 | 0.30% | 5,778 |
| Nov 21, 2025 | 19,900.00 | 20,000.00 | 19,520.00 | 19,800.00 | 19,800.00 | 0.46% | 7,857 |
| Nov 20, 2025 | 19,710.00 | 19,950.00 | 19,710.00 | 19,710.00 | 19,710.00 | - | 1,561 |
| Nov 19, 2025 | 19,950.00 | 19,950.00 | 19,520.00 | 19,710.00 | 19,710.00 | -1.15% | 7,841 |
| Nov 18, 2025 | 19,890.00 | 20,000.00 | 19,410.00 | 19,940.00 | 19,940.00 | 0.25% | 6,014 |
| Nov 17, 2025 | 20,050.00 | 20,250.00 | 19,790.00 | 19,890.00 | 19,890.00 | -0.80% | 3,431 |
| Nov 14, 2025 | 20,200.00 | 20,400.00 | 19,980.00 | 20,050.00 | 20,050.00 | -0.99% | 2,993 |
| Nov 13, 2025 | 20,300.00 | 20,350.00 | 20,050.00 | 20,250.00 | 20,250.00 | 0.25% | 2,797 |
| Nov 12, 2025 | 20,100.00 | 20,300.00 | 19,970.00 | 20,200.00 | 20,200.00 | 0.25% | 6,575 |
| Nov 11, 2025 | 20,250.00 | 20,400.00 | 19,950.00 | 20,150.00 | 20,150.00 | -0.49% | 4,324 |
| Nov 10, 2025 | 19,960.00 | 20,500.00 | 19,710.00 | 20,250.00 | 20,250.00 | 1.81% | 8,602 |
| Nov 7, 2025 | 19,910.00 | 19,960.00 | 19,620.00 | 19,890.00 | 19,890.00 | -0.15% | 5,631 |
| Nov 6, 2025 | 19,500.00 | 19,920.00 | 19,320.00 | 19,920.00 | 19,920.00 | 3.16% | 6,589 |
| Nov 5, 2025 | 19,660.00 | 19,790.00 | 19,120.00 | 19,310.00 | 19,310.00 | -1.78% | 15,341 |
| Nov 4, 2025 | 19,830.00 | 19,830.00 | 19,600.00 | 19,660.00 | 19,660.00 | -0.86% | 16,178 |
| Nov 3, 2025 | 19,900.00 | 20,000.00 | 19,740.00 | 19,830.00 | 19,830.00 | -0.35% | 15,809 |
| Oct 31, 2025 | 20,350.00 | 20,350.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.75% | 14,753 |
| Oct 30, 2025 | 20,650.00 | 20,850.00 | 20,000.00 | 20,050.00 | 20,050.00 | -2.43% | 15,565 |
| Oct 29, 2025 | 20,600.00 | 20,600.00 | 20,350.00 | 20,550.00 | 20,550.00 | - | 3,868 |
| Oct 28, 2025 | 20,450.00 | 20,750.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.24% | 3,843 |
| Oct 27, 2025 | 20,550.00 | 20,800.00 | 20,450.00 | 20,500.00 | 20,500.00 | - | 4,809 |
| Oct 24, 2025 | 20,600.00 | 20,700.00 | 20,450.00 | 20,500.00 | 20,500.00 | -0.49% | 6,227 |
| Oct 23, 2025 | 20,800.00 | 20,800.00 | 20,400.00 | 20,600.00 | 20,600.00 | -0.96% | 10,730 |
| Oct 22, 2025 | 20,750.00 | 20,850.00 | 20,300.00 | 20,800.00 | 20,800.00 | 0.24% | 6,953 |
| Oct 21, 2025 | 21,450.00 | 21,600.00 | 20,750.00 | 20,750.00 | 20,750.00 | -3.26% | 10,725 |
| Oct 20, 2025 | 21,250.00 | 21,450.00 | 20,700.00 | 21,450.00 | 21,450.00 | 0.94% | 6,952 |
| Oct 17, 2025 | 21,000.00 | 21,600.00 | 20,550.00 | 21,250.00 | 21,250.00 | 0.95% | 9,715 |
| Oct 16, 2025 | 21,350.00 | 21,350.00 | 20,650.00 | 21,050.00 | 21,050.00 | -0.71% | 9,251 |
| Oct 15, 2025 | 20,550.00 | 21,350.00 | 20,550.00 | 21,200.00 | 21,200.00 | 3.16% | 8,496 |
| Oct 14, 2025 | 21,350.00 | 21,350.00 | 20,350.00 | 20,550.00 | 20,550.00 | -3.75% | 14,020 |
| Oct 13, 2025 | 21,650.00 | 21,900.00 | 21,000.00 | 21,350.00 | 21,350.00 | -2.73% | 17,834 |
| Oct 10, 2025 | 21,950.00 | 22,300.00 | 21,750.00 | 21,950.00 | 21,950.00 | -0.45% | 15,786 |
| Oct 2, 2025 | 22,050.00 | 22,300.00 | 21,700.00 | 22,050.00 | 22,050.00 | - | 8,051 |
| Oct 1, 2025 | 22,900.00 | 22,900.00 | 21,750.00 | 22,050.00 | 22,050.00 | -3.29% | 16,695 |
| Sep 30, 2025 | 22,700.00 | 22,950.00 | 22,700.00 | 22,800.00 | 22,800.00 | - | 4,499 |
| Sep 29, 2025 | 22,500.00 | 22,950.00 | 22,450.00 | 22,800.00 | 22,800.00 | 1.11% | 46,282 |
| Sep 26, 2025 | 22,600.00 | 22,700.00 | 22,550.00 | 22,550.00 | 22,550.00 | -0.88% | 17,183 |
| Sep 25, 2025 | 22,650.00 | 22,750.00 | 22,650.00 | 22,750.00 | 22,750.00 | 0.44% | 25,867 |
| Sep 24, 2025 | 22,650.00 | 22,700.00 | 22,650.00 | 22,650.00 | 22,650.00 | -0.22% | 20,561 |
| Sep 23, 2025 | 22,650.00 | 22,750.00 | 22,650.00 | 22,700.00 | 22,700.00 | 0.22% | 12,314 |
| Sep 22, 2025 | 22,650.00 | 22,850.00 | 22,650.00 | 22,650.00 | 22,650.00 | - | 9,413 |
| Sep 19, 2025 | 22,650.00 | 22,850.00 | 22,600.00 | 22,650.00 | 22,650.00 | 0.22% | 29,567 |
| Sep 18, 2025 | 22,650.00 | 22,650.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 5,795 |
| Sep 17, 2025 | 22,650.00 | 22,700.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 4,491 |
| Sep 16, 2025 | 22,700.00 | 22,700.00 | 22,600.00 | 22,600.00 | 22,600.00 | -0.22% | 34,168 |
| Sep 15, 2025 | 22,600.00 | 22,700.00 | 22,600.00 | 22,650.00 | 22,650.00 | 0.22% | 35,367 |
| Sep 12, 2025 | 22,800.00 | 22,850.00 | 22,550.00 | 22,600.00 | 22,600.00 | - | 27,020 |
| Sep 11, 2025 | 22,550.00 | 22,850.00 | 22,550.00 | 22,600.00 | 22,600.00 | - | 42,812 |
| Sep 10, 2025 | 22,600.00 | 22,700.00 | 22,550.00 | 22,600.00 | 22,600.00 | -0.22% | 78,273 |
| Sep 9, 2025 | 22,950.00 | 23,200.00 | 22,550.00 | 22,650.00 | 22,650.00 | -1.31% | 54,766 |
| Sep 8, 2025 | 22,550.00 | 23,500.00 | 22,450.00 | 22,950.00 | 22,950.00 | 17.69% | 284,378 |
| Sep 5, 2025 | 19,240.00 | 19,500.00 | 19,050.00 | 19,500.00 | 19,500.00 | 1.35% | 10,442 |
| Sep 4, 2025 | 18,740.00 | 19,280.00 | 18,740.00 | 19,240.00 | 19,240.00 | 1.85% | 8,235 |
| Sep 3, 2025 | 18,780.00 | 18,980.00 | 18,700.00 | 18,890.00 | 18,890.00 | -0.21% | 7,268 |
| Sep 2, 2025 | 18,900.00 | 18,940.00 | 18,740.00 | 18,930.00 | 18,930.00 | 1.07% | 6,356 |
| Sep 1, 2025 | 19,400.00 | 19,470.00 | 18,730.00 | 18,730.00 | 18,730.00 | -3.95% | 22,840 |
| Aug 29, 2025 | 19,440.00 | 19,790.00 | 19,380.00 | 19,500.00 | 19,500.00 | 0.10% | 17,660 |
| Aug 28, 2025 | 19,400.00 | 19,490.00 | 19,300.00 | 19,480.00 | 19,480.00 | 0.41% | 5,488 |
| Aug 27, 2025 | 19,740.00 | 19,740.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.56% | 6,671 |
| Aug 26, 2025 | 19,750.00 | 19,880.00 | 19,500.00 | 19,510.00 | 19,510.00 | -1.06% | 5,797 |
| Aug 25, 2025 | 19,560.00 | 19,840.00 | 19,540.00 | 19,720.00 | 19,720.00 | 0.82% | 3,113 |
| Aug 22, 2025 | 19,450.00 | 19,870.00 | 19,450.00 | 19,560.00 | 19,560.00 | -0.20% | 4,000 |
| Aug 21, 2025 | 19,590.00 | 19,930.00 | 19,410.00 | 19,600.00 | 19,600.00 | 1.03% | 8,306 |
| Aug 20, 2025 | 20,000.00 | 20,000.00 | 19,200.00 | 19,400.00 | 19,400.00 | -2.66% | 15,030 |
| Aug 19, 2025 | 19,840.00 | 20,100.00 | 19,800.00 | 19,930.00 | 19,930.00 | -0.25% | 10,715 |
| Aug 18, 2025 | 20,300.00 | 20,300.00 | 19,760.00 | 19,980.00 | 19,980.00 | -1.58% | 15,773 |
| Aug 14, 2025 | 20,150.00 | 20,300.00 | 20,000.00 | 20,300.00 | 20,300.00 | 0.74% | 4,285 |
| Aug 13, 2025 | 20,300.00 | 20,400.00 | 20,050.00 | 20,150.00 | 20,150.00 | - | 3,769 |
| Aug 12, 2025 | 20,100.00 | 20,500.00 | 20,100.00 | 20,150.00 | 20,150.00 | 0.75% | 4,998 |
| Aug 11, 2025 | 20,350.00 | 20,350.00 | 19,860.00 | 20,000.00 | 20,000.00 | -1.23% | 13,221 |
| Aug 8, 2025 | 20,400.00 | 20,500.00 | 20,100.00 | 20,250.00 | 20,250.00 | -0.49% | 6,014 |
| Aug 7, 2025 | 20,400.00 | 20,700.00 | 20,250.00 | 20,350.00 | 20,350.00 | -0.49% | 10,975 |
| Aug 6, 2025 | 20,300.00 | 20,750.00 | 20,250.00 | 20,450.00 | 20,450.00 | 0.99% | 6,455 |
| Aug 5, 2025 | 20,000.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | 1.25% | 7,061 |
| Aug 4, 2025 | 20,000.00 | 20,350.00 | 19,750.00 | 20,000.00 | 20,000.00 | - | 16,254 |
| Aug 1, 2025 | 21,150.00 | 21,150.00 | 19,980.00 | 20,000.00 | 20,000.00 | -4.08% | 17,527 |
| Jul 31, 2025 | 21,050.00 | 21,300.00 | 20,600.00 | 20,850.00 | 20,850.00 | -1.65% | 15,345 |
| Jul 30, 2025 | 20,800.00 | 21,300.00 | 20,650.00 | 21,200.00 | 21,200.00 | 1.92% | 6,184 |
| Jul 29, 2025 | 20,500.00 | 20,800.00 | 20,100.00 | 20,800.00 | 20,800.00 | 2.72% | 7,196 |
| Jul 28, 2025 | 20,800.00 | 20,950.00 | 20,200.00 | 20,250.00 | 20,250.00 | -2.17% | 10,693 |
| Jul 25, 2025 | 20,800.00 | 20,950.00 | 20,550.00 | 20,700.00 | 20,700.00 | -0.48% | 6,845 |
| Jul 24, 2025 | 20,950.00 | 21,100.00 | 20,500.00 | 20,800.00 | 20,800.00 | -0.48% | 17,562 |
| Jul 23, 2025 | 21,550.00 | 21,850.00 | 20,800.00 | 20,900.00 | 20,900.00 | -2.79% | 13,561 |
| Jul 22, 2025 | 21,750.00 | 21,750.00 | 20,700.00 | 21,500.00 | 21,500.00 | -0.46% | 19,982 |
| Jul 21, 2025 | 21,400.00 | 21,650.00 | 21,250.00 | 21,600.00 | 21,600.00 | 1.17% | 7,956 |
| Jul 18, 2025 | 22,000.00 | 22,000.00 | 21,300.00 | 21,350.00 | 21,350.00 | -2.73% | 14,432 |
| Jul 17, 2025 | 21,750.00 | 21,950.00 | 21,500.00 | 21,950.00 | 21,950.00 | 0.69% | 8,279 |
| Jul 16, 2025 | 22,000.00 | 22,000.00 | 21,500.00 | 21,800.00 | 21,800.00 | - | 16,279 |
| Jul 15, 2025 | 22,750.00 | 22,750.00 | 21,450.00 | 21,800.00 | 21,800.00 | -3.11% | 44,235 |
| Jul 14, 2025 | 22,900.00 | 23,050.00 | 22,300.00 | 22,500.00 | 22,500.00 | -2.17% | 15,869 |
| Jul 11, 2025 | 23,400.00 | 23,500.00 | 22,950.00 | 23,000.00 | 23,000.00 | -1.71% | 10,201 |
| Jul 10, 2025 | 23,200.00 | 23,600.00 | 22,750.00 | 23,400.00 | 23,400.00 | 0.86% | 14,895 |