Sammok S-Form Co.,Ltd (KOSDAQ:018310)
South Korea
· Delayed Price · Currency is KRW 18,810
+20 (0.11%)
At close: Apr 28, 2026
Sammok S-Form Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18,800.00 | 19,000.00 | 18,700.00 | 18,810.00 | 18,810.00 | 0.11% | 15,232 |
| Apr 27, 2026 | 18,780.00 | 18,840.00 | 18,600.00 | 18,790.00 | 18,790.00 | 0.54% | 5,823 |
| Apr 24, 2026 | 18,730.00 | 18,730.00 | 18,460.00 | 18,690.00 | 18,690.00 | 0.32% | 6,825 |
| Apr 23, 2026 | 18,610.00 | 18,630.00 | 18,500.00 | 18,630.00 | 18,630.00 | -0.53% | 3,905 |
| Apr 22, 2026 | 18,720.00 | 18,730.00 | 18,390.00 | 18,730.00 | 18,730.00 | 0.59% | 14,372 |
| Apr 21, 2026 | 18,990.00 | 19,140.00 | 18,470.00 | 18,620.00 | 18,620.00 | -1.69% | 16,267 |
| Apr 20, 2026 | 19,020.00 | 19,120.00 | 18,900.00 | 18,940.00 | 18,940.00 | -0.42% | 8,735 |
| Apr 17, 2026 | 19,980.00 | 19,990.00 | 18,990.00 | 19,020.00 | 19,020.00 | -0.05% | 8,215 |
| Apr 16, 2026 | 19,080.00 | 19,170.00 | 18,920.00 | 19,030.00 | 19,030.00 | 0.58% | 7,538 |
| Apr 15, 2026 | 18,830.00 | 19,100.00 | 18,700.00 | 18,920.00 | 18,920.00 | 1.18% | 12,332 |
| Apr 14, 2026 | 18,940.00 | 19,190.00 | 18,350.00 | 18,700.00 | 18,700.00 | -1.16% | 39,469 |
| Apr 13, 2026 | 18,880.00 | 19,300.00 | 18,500.00 | 18,920.00 | 18,920.00 | -0.53% | 17,592 |
| Apr 10, 2026 | 18,680.00 | 19,100.00 | 18,540.00 | 19,020.00 | 19,020.00 | 3.37% | 17,211 |
| Apr 9, 2026 | 18,940.00 | 19,120.00 | 18,370.00 | 18,400.00 | 18,400.00 | -2.85% | 14,787 |
| Apr 8, 2026 | 18,570.00 | 19,000.00 | 18,500.00 | 18,940.00 | 18,940.00 | 2.16% | 11,859 |
| Apr 7, 2026 | 18,600.00 | 18,690.00 | 18,010.00 | 18,540.00 | 18,540.00 | -0.32% | 5,792 |
| Apr 6, 2026 | 18,610.00 | 18,620.00 | 18,280.00 | 18,600.00 | 18,600.00 | -0.16% | 3,804 |
| Apr 3, 2026 | 18,650.00 | 18,740.00 | 18,410.00 | 18,630.00 | 18,630.00 | -0.11% | 4,943 |
| Apr 2, 2026 | 18,890.00 | 18,950.00 | 18,470.00 | 18,650.00 | 18,650.00 | -0.11% | 5,491 |
| Apr 1, 2026 | 18,610.00 | 18,880.00 | 18,610.00 | 18,670.00 | 18,670.00 | 0.48% | 3,352 |
| Mar 31, 2026 | 18,630.00 | 18,970.00 | 18,460.00 | 18,580.00 | 18,580.00 | -0.05% | 14,395 |
| Mar 30, 2026 | 18,580.00 | 18,630.00 | 18,240.00 | 18,590.00 | 18,590.00 | -0.27% | 7,326 |
| Mar 27, 2026 | 18,700.00 | 18,700.00 | 18,300.00 | 18,640.00 | 18,640.00 | -0.69% | 10,154 |
| Mar 26, 2026 | 18,710.00 | 18,770.00 | 18,300.00 | 18,770.00 | 18,770.00 | 0.32% | 5,456 |
| Mar 25, 2026 | 18,940.00 | 18,940.00 | 18,220.00 | 18,710.00 | 18,710.00 | 0.59% | 9,040 |
| Mar 24, 2026 | 19,190.00 | 19,190.00 | 18,410.00 | 18,600.00 | 18,600.00 | -1.27% | 6,772 |
| Mar 23, 2026 | 19,500.00 | 19,600.00 | 18,840.00 | 18,840.00 | 18,840.00 | -3.88% | 7,030 |
| Mar 20, 2026 | 18,300.00 | 19,820.00 | 18,010.00 | 19,600.00 | 19,600.00 | 7.28% | 26,284 |
| Mar 19, 2026 | 18,300.00 | 18,380.00 | 18,000.00 | 18,270.00 | 18,270.00 | -0.16% | 19,522 |
| Mar 18, 2026 | 18,690.00 | 18,700.00 | 18,240.00 | 18,300.00 | 18,300.00 | -1.56% | 16,527 |
| Mar 17, 2026 | 18,900.00 | 18,970.00 | 18,580.00 | 18,590.00 | 18,590.00 | -2.11% | 4,473 |
| Mar 16, 2026 | 18,800.00 | 18,990.00 | 18,620.00 | 18,990.00 | 18,990.00 | 0.21% | 6,317 |
| Mar 13, 2026 | 18,780.00 | 18,950.00 | 18,560.00 | 18,950.00 | 18,950.00 | 0.80% | 5,285 |
| Mar 12, 2026 | 18,830.00 | 18,830.00 | 18,600.00 | 18,800.00 | 18,800.00 | -0.21% | 5,747 |
| Mar 11, 2026 | 18,500.00 | 18,960.00 | 18,500.00 | 18,840.00 | 18,840.00 | 1.89% | 6,246 |
| Mar 10, 2026 | 18,050.00 | 18,490.00 | 17,950.00 | 18,490.00 | 18,490.00 | 3.47% | 15,403 |
| Mar 9, 2026 | 18,200.00 | 18,200.00 | 17,550.00 | 17,870.00 | 17,870.00 | -2.77% | 19,219 |
| 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 |