Sammi Metal Products Co., Ltd. 012210
KRX · South Korea · Producer Manufacturing
KRW 11,750.00-150.00 (-1.26%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 11,900.00 | -2.38% | KRW 12,620.00 | KRW 13,300.00 | KRW 11,800.00 | 2.35M |
| 2026-09-30 | KRW 12,190.00 | +6.18% | KRW 12,000.00 | KRW 12,770.00 | KRW 11,790.00 | 4.92M |
| 2026-09-29 | KRW 11,480.00 | -7.57% | KRW 12,150.00 | KRW 12,200.00 | KRW 11,300.00 | 988.95K |
| 2026-09-28 | KRW 12,420.00 | -0.16% | KRW 12,300.00 | KRW 13,520.00 | KRW 12,070.00 | 7.60M |
| 2026-09-23 | KRW 12,440.00 | -8.12% | KRW 13,100.00 | KRW 13,100.00 | KRW 12,260.00 | 2.69M |
| 2026-09-22 | KRW 13,540.00 | +21.76% | KRW 11,270.00 | KRW 14,140.00 | KRW 10,810.00 | 23.22M |
| 2026-09-21 | KRW 11,120.00 | -0.36% | KRW 11,200.00 | KRW 11,660.00 | KRW 10,860.00 | 1.24M |
| 2026-09-18 | KRW 11,160.00 | -1.15% | KRW 11,410.00 | KRW 11,530.00 | KRW 10,940.00 | 1.05M |
| 2026-09-17 | KRW 11,290.00 | +3.20% | KRW 10,950.00 | KRW 11,700.00 | KRW 10,740.00 | 1.83M |
| 2026-09-16 | KRW 10,940.00 | -6.01% | KRW 11,630.00 | KRW 11,810.00 | KRW 10,900.00 | 1.03M |
| 2026-09-15 | KRW 11,640.00 | +1.04% | KRW 11,450.00 | KRW 11,910.00 | KRW 11,170.00 | 1.68M |
| 2026-09-14 | KRW 11,520.00 | -6.27% | KRW 12,030.00 | KRW 13,230.00 | KRW 11,470.00 | 5.14M |
| 2026-09-11 | KRW 12,290.00 | -2.69% | KRW 12,520.00 | KRW 12,930.00 | KRW 11,900.00 | 5.72M |
| 2026-09-10 | KRW 12,630.00 | -3.07% | KRW 13,160.00 | KRW 13,240.00 | KRW 12,010.00 | 6.53M |
| 2026-09-09 | KRW 13,030.00 | +29.91% | KRW 10,270.00 | KRW 13,030.00 | KRW 10,040.00 | 19.59M |
| 2026-09-08 | KRW 10,030.00 | -1.67% | KRW 10,600.00 | KRW 10,970.00 | KRW 9,950.00 | 8.78M |
| 2026-09-07 | KRW 10,200.00 | +22.16% | KRW 8,660.00 | KRW 10,850.00 | KRW 8,420.00 | 17.29M |
| 2026-09-04 | KRW 8,350.00 | +0.12% | KRW 8,670.00 | KRW 8,670.00 | KRW 8,260.00 | 107.19K |
| 2026-09-03 | KRW 8,340.00 | +0.97% | KRW 8,280.00 | KRW 9,100.00 | KRW 8,100.00 | 484.94K |
| 2026-09-02 | KRW 8,260.00 | -2.36% | KRW 8,200.00 | KRW 8,720.00 | KRW 8,030.00 | 112.17K |
| 2026-09-01 | KRW 8,460.00 | -3.86% | KRW 8,800.00 | KRW 8,800.00 | KRW 8,280.00 | 126.51K |
| 2026-08-31 | KRW 8,800.00 | -0.79% | KRW 8,700.00 | KRW 9,350.00 | KRW 8,640.00 | 310.68K |
| 2026-08-28 | KRW 8,870.00 | +2.07% | KRW 8,710.00 | KRW 9,310.00 | KRW 8,440.00 | 696.76K |
| 2026-08-27 | KRW 8,690.00 | +0.23% | KRW 8,560.00 | KRW 9,350.00 | KRW 8,280.00 | 672.24K |
| 2026-08-26 | KRW 8,670.00 | +9.89% | KRW 8,100.00 | KRW 9,300.00 | KRW 7,950.00 | 1.80M |
| 2026-08-25 | KRW 7,890.00 | +8.53% | KRW 7,270.00 | KRW 8,500.00 | KRW 6,820.00 | 753.01K |
| 2026-08-24 | KRW 7,270.00 | -3.20% | KRW 7,330.00 | KRW 8,040.00 | KRW 7,120.00 | 116.54K |
| 2026-08-21 | KRW 7,510.00 | -7.17% | KRW 8,140.00 | KRW 8,240.00 | KRW 7,450.00 | 174.47K |
| 2026-08-20 | KRW 8,090.00 | +1.89% | KRW 8,060.00 | KRW 8,560.00 | KRW 7,730.00 | 360.34K |
| 2026-08-19 | KRW 7,940.00 | +1.66% | KRW 7,640.00 | KRW 9,240.00 | KRW 7,480.00 | 1.40M |
| 2026-08-18 | KRW 7,810.00 | -1.39% | KRW 7,920.00 | KRW 10,000.00 | KRW 7,600.00 | 1.56M |
| 2026-08-14 | KRW 7,920.00 | -3.53% | KRW 8,210.00 | KRW 8,480.00 | KRW 7,810.00 | 244.81K |
| 2026-08-13 | KRW 8,210.00 | +12.16% | KRW 7,320.00 | KRW 9,330.00 | KRW 7,310.00 | 733.47K |
| 2026-08-12 | KRW 7,320.00 | +2.09% | KRW 7,170.00 | KRW 7,400.00 | KRW 7,070.00 | 27.90K |
| 2026-08-11 | KRW 7,170.00 | +1.27% | KRW 7,080.00 | KRW 7,350.00 | KRW 6,830.00 | 51.82K |
| 2026-08-10 | KRW 7,080.00 | +6.95% | KRW 6,650.00 | KRW 7,090.00 | KRW 6,640.00 | 44.68K |
| 2026-08-07 | KRW 6,620.00 | -0.60% | KRW 6,600.00 | KRW 6,980.00 | KRW 6,340.00 | 27.40K |
| 2026-08-06 | KRW 6,660.00 | -0.45% | KRW 6,690.00 | KRW 7,120.00 | KRW 6,300.00 | 59.59K |
| 2026-08-05 | KRW 6,690.00 | +0.75% | KRW 6,640.00 | KRW 6,930.00 | KRW 6,480.00 | 106.85K |
| 2026-08-04 | KRW 6,640.00 | +12.54% | KRW 5,760.00 | KRW 6,690.00 | KRW 5,760.00 | 107.96K |
| 2026-08-03 | KRW 5,900.00 | +7.27% | KRW 5,440.00 | KRW 6,090.00 | KRW 5,290.00 | 46.48K |
| 2026-07-31 | KRW 5,500.00 | +14.35% | KRW 4,990.00 | KRW 5,650.00 | KRW 4,985.00 | 67.28K |
| 2026-07-30 | KRW 4,810.00 | -3.22% | KRW 4,665.00 | KRW 5,150.00 | KRW 4,665.00 | 65.81K |
| 2026-07-29 | KRW 4,970.00 | -13.26% | KRW 5,790.00 | KRW 5,980.00 | KRW 4,020.00 | 129.23K |
| 2026-07-28 | KRW 5,730.00 | -6.68% | KRW 5,890.00 | KRW 6,800.00 | KRW 5,500.00 | 134.42K |
| 2026-07-27 | KRW 6,140.00 | -1.44% | KRW 6,410.00 | KRW 6,450.00 | KRW 5,880.00 | 26.65K |
| 2026-07-24 | KRW 6,230.00 | -6.88% | KRW 6,490.00 | KRW 6,580.00 | KRW 6,190.00 | 27.51K |
| 2026-07-23 | KRW 6,690.00 | +8.08% | KRW 6,190.00 | KRW 6,750.00 | KRW 6,190.00 | 50.76K |
| 2026-07-22 | KRW 6,190.00 | +1.64% | KRW 6,130.00 | KRW 6,460.00 | KRW 6,130.00 | 52.44K |
| 2026-07-21 | KRW 6,090.00 | +4.82% | KRW 5,810.00 | KRW 6,090.00 | KRW 5,600.00 | 38.05K |
| 2026-07-20 | KRW 5,810.00 | -7.04% | KRW 6,100.00 | KRW 6,250.00 | KRW 5,800.00 | 39.35K |
| 2026-07-16 | KRW 6,250.00 | -7.82% | KRW 6,870.00 | KRW 6,870.00 | KRW 6,250.00 | 44.79K |
| 2026-07-15 | KRW 6,780.00 | +7.96% | KRW 6,280.00 | KRW 6,900.00 | KRW 6,280.00 | 85.76K |
| 2026-07-14 | KRW 6,280.00 | +1.45% | KRW 6,190.00 | KRW 6,280.00 | KRW 5,890.00 | 61.86K |
| 2026-07-13 | KRW 6,190.00 | -12.45% | KRW 6,990.00 | KRW 7,630.00 | KRW 6,170.00 | 189.01K |
| 2026-07-10 | KRW 7,070.00 | +8.94% | KRW 6,510.00 | KRW 7,170.00 | KRW 6,510.00 | 65.78K |
| 2026-07-09 | KRW 6,490.00 | +3.84% | KRW 6,200.00 | KRW 6,730.00 | KRW 6,200.00 | 53.93K |
| 2026-07-08 | KRW 6,250.00 | -8.76% | KRW 6,780.00 | KRW 6,850.00 | KRW 6,160.00 | 77.17K |
| 2026-07-07 | KRW 6,850.00 | -9.99% | KRW 7,610.00 | KRW 7,610.00 | KRW 6,670.00 | 87.58K |
| 2026-07-06 | KRW 7,610.00 | +6.14% | KRW 7,300.00 | KRW 8,020.00 | KRW 7,130.00 | 143.32K |
| 2026-07-03 | KRW 7,170.00 | -0.69% | KRW 7,300.00 | KRW 7,300.00 | KRW 6,720.00 | 55.36K |
| 2026-07-02 | KRW 7,220.00 | -6.72% | KRW 7,730.00 | KRW 7,730.00 | KRW 7,210.00 | 68.67K |
| 2026-07-01 | KRW 7,740.00 | +3.06% | KRW 7,510.00 | KRW 8,070.00 | KRW 7,510.00 | 86.51K |
| 2026-06-30 | KRW 7,510.00 | -7.85% | KRW 8,110.00 | KRW 8,120.00 | KRW 7,390.00 | 78.37K |
| 2026-06-29 | KRW 8,150.00 | +18.63% | KRW 6,710.00 | KRW 8,250.00 | KRW 6,710.00 | 153.98K |
| 2026-06-26 | KRW 6,870.00 | -6.02% | KRW 7,100.00 | KRW 7,170.00 | KRW 6,390.00 | 105.04K |
| 2026-06-25 | KRW 7,310.00 | -7.93% | KRW 7,940.00 | KRW 8,150.00 | KRW 7,150.00 | 89.92K |
| 2026-06-24 | KRW 7,940.00 | +2.98% | KRW 7,640.00 | KRW 8,100.00 | KRW 7,380.00 | 55.40K |
| 2026-06-23 | KRW 7,710.00 | -9.29% | KRW 8,500.00 | KRW 8,650.00 | KRW 7,550.00 | 62.44K |
| 2026-06-22 | KRW 8,500.00 | -4.92% | KRW 8,900.00 | KRW 8,940.00 | KRW 8,410.00 | 41.04K |
| 2026-06-19 | KRW 8,940.00 | -5.99% | KRW 9,510.00 | KRW 9,680.00 | KRW 8,550.00 | 82.83K |
| 2026-06-18 | KRW 9,510.00 | -4.90% | KRW 10,390.00 | KRW 10,710.00 | KRW 9,510.00 | 86.31K |
| 2026-06-17 | KRW 10,000.00 | -1.28% | KRW 10,170.00 | KRW 11,180.00 | KRW 9,900.00 | 180.58K |
| 2026-06-16 | KRW 10,130.00 | +1.91% | KRW 10,150.00 | KRW 10,500.00 | KRW 9,940.00 | 71.13K |
| 2026-06-15 | KRW 9,940.00 | +3.33% | KRW 9,960.00 | KRW 10,350.00 | KRW 9,750.00 | 53.09K |
| 2026-06-12 | KRW 9,620.00 | +10.19% | KRW 8,880.00 | KRW 10,090.00 | KRW 8,880.00 | 159.17K |
| 2026-06-11 | KRW 8,730.00 | +0.46% | KRW 8,690.00 | KRW 8,730.00 | KRW 8,290.00 | 60.56K |
| 2026-06-10 | KRW 8,690.00 | +0.70% | KRW 8,570.00 | KRW 9,000.00 | KRW 8,410.00 | 3 |
| 2026-06-09 | KRW 8,630.00 | +2.49% | KRW 8,550.00 | KRW 8,950.00 | KRW 8,520.00 | 116.71K |
| 2026-06-08 | KRW 8,420.00 | -14.08% | KRW 9,150.00 | KRW 9,340.00 | KRW 8,420.00 | 156.22K |
| 2026-06-05 | KRW 9,800.00 | -7.37% | KRW 10,100.00 | KRW 10,350.00 | KRW 9,760.00 | 88.83K |
| 2026-06-04 | KRW 10,580.00 | +5.27% | KRW 10,050.00 | KRW 11,190.00 | KRW 10,050.00 | 108.02K |
| 2026-06-02 | KRW 10,050.00 | -6.34% | KRW 10,510.00 | KRW 10,610.00 | KRW 9,740.00 | 163.22K |
| 2026-06-01 | KRW 10,730.00 | -9.76% | KRW 11,650.00 | KRW 11,900.00 | KRW 10,440.00 | 206.66K |
| 2026-05-29 | KRW 11,890.00 | +5.50% | KRW 11,310.00 | KRW 14,050.00 | KRW 10,200.00 | 1.16M |
| 2026-05-28 | KRW 11,270.00 | -8.97% | KRW 12,360.00 | KRW 12,460.00 | KRW 11,080.00 | 88.64K |
| 2026-05-27 | KRW 12,380.00 | -2.44% | KRW 12,700.00 | KRW 13,900.00 | KRW 11,920.00 | 312.82K |
| 2026-05-26 | KRW 12,690.00 | +3.51% | KRW 12,610.00 | KRW 13,140.00 | KRW 12,010.00 | 287.02K |
| 2026-05-22 | KRW 12,260.00 | +0.66% | KRW 12,360.00 | KRW 12,880.00 | KRW 12,220.00 | 228.76K |
| 2026-05-21 | KRW 12,180.00 | +13.30% | KRW 11,170.00 | KRW 13,970.00 | KRW 11,160.00 | 1.62M |