Sammi Metal Products Co.,Ltd. (XKON:012210)
South Korea
· Delayed Price · Currency is KRW 10,430
+180 (1.76%)
At close: Dec 4, 2025
Sammi Metal Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 4,790.00 | 5,050.00 | 4,695.00 | 5,050.00 | 5,050.00 | 5.65% | 443 |
| Sep 29, 2025 | 5,400.00 | 5,430.00 | 4,270.00 | 4,780.00 | 4,780.00 | 1.16% | 3,910 |