SAMMOK S-FORM Co., Ltd. 018310
KRX · South Korea · Non-Energy Minerals
KRW 14,950.00-240.00 (-1.58%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 14,900.00 | -1.91% | KRW 15,190.00 | KRW 15,240.00 | KRW 14,900.00 | 5.75K |
| 2026-10-01 | KRW 15,190.00 | +2.01% | KRW 14,650.00 | KRW 15,200.00 | KRW 14,650.00 | 8.31K |
| 2026-09-30 | KRW 14,890.00 | +1.29% | KRW 14,740.00 | KRW 14,900.00 | KRW 14,680.00 | 9.87K |
| 2026-09-29 | KRW 14,700.00 | +1.59% | KRW 14,420.00 | KRW 14,700.00 | KRW 14,420.00 | 9.65K |
| 2026-09-28 | KRW 14,470.00 | 0.00% | KRW 14,410.00 | KRW 14,540.00 | KRW 14,400.00 | 11.28K |
| 2026-09-23 | KRW 14,470.00 | -1.70% | KRW 14,630.00 | KRW 14,660.00 | KRW 14,450.00 | 12.05K |
| 2026-09-22 | KRW 14,720.00 | +0.14% | KRW 14,770.00 | KRW 14,900.00 | KRW 14,480.00 | 12.10K |
| 2026-09-21 | KRW 14,700.00 | +0.75% | KRW 14,780.00 | KRW 14,780.00 | KRW 14,490.00 | 9.22K |
| 2026-09-18 | KRW 14,590.00 | -1.15% | KRW 14,800.00 | KRW 14,800.00 | KRW 14,500.00 | 11.10K |
| 2026-09-17 | KRW 14,760.00 | +0.14% | KRW 14,820.00 | KRW 14,820.00 | KRW 14,650.00 | 12.85K |
| 2026-09-16 | KRW 14,740.00 | +2.72% | KRW 14,600.00 | KRW 14,780.00 | KRW 14,400.00 | 19.72K |
| 2026-09-15 | KRW 14,350.00 | -1.10% | KRW 14,710.00 | KRW 14,820.00 | KRW 14,350.00 | 17.64K |
| 2026-09-14 | KRW 14,510.00 | +0.21% | KRW 14,480.00 | KRW 14,620.00 | KRW 14,320.00 | 12.94K |
| 2026-09-11 | KRW 14,480.00 | +1.33% | KRW 14,390.00 | KRW 14,740.00 | KRW 14,200.00 | 21.42K |
| 2026-09-10 | KRW 14,290.00 | -0.21% | KRW 14,320.00 | KRW 14,400.00 | KRW 14,150.00 | 28.86K |
| 2026-09-09 | KRW 14,320.00 | +4.68% | KRW 15,450.00 | KRW 15,450.00 | KRW 14,300.00 | 98.11K |
| 2026-09-08 | KRW 13,680.00 | -0.87% | KRW 13,670.00 | KRW 13,800.00 | KRW 13,580.00 | 4.11K |
| 2026-09-07 | KRW 13,800.00 | +0.07% | KRW 13,800.00 | KRW 13,860.00 | KRW 13,680.00 | 1.59K |
| 2026-09-04 | KRW 13,790.00 | +0.36% | KRW 13,730.00 | KRW 13,790.00 | KRW 13,630.00 | 2.34K |
| 2026-09-03 | KRW 13,740.00 | +0.29% | KRW 13,700.00 | KRW 13,740.00 | KRW 13,590.00 | 2.48K |
| 2026-09-02 | KRW 13,700.00 | -0.65% | KRW 13,790.00 | KRW 13,790.00 | KRW 13,360.00 | 10.03K |
| 2026-09-01 | KRW 13,790.00 | -0.79% | KRW 13,900.00 | KRW 13,910.00 | KRW 13,670.00 | 2.28K |
| 2026-08-31 | KRW 13,900.00 | +0.65% | KRW 13,810.00 | KRW 13,900.00 | KRW 13,610.00 | 5.04K |
| 2026-08-28 | KRW 13,810.00 | -1.50% | KRW 13,950.00 | KRW 13,950.00 | KRW 13,640.00 | 2.93K |
| 2026-08-27 | KRW 14,020.00 | +0.14% | KRW 14,000.00 | KRW 14,020.00 | KRW 13,720.00 | 7.14K |
| 2026-08-26 | KRW 14,000.00 | +2.87% | KRW 13,610.00 | KRW 14,000.00 | KRW 13,560.00 | 11.23K |
| 2026-08-25 | KRW 13,610.00 | +0.89% | KRW 13,400.00 | KRW 13,610.00 | KRW 13,200.00 | 4.94K |
| 2026-08-24 | KRW 13,490.00 | -0.15% | KRW 13,510.00 | KRW 13,550.00 | KRW 13,280.00 | 2.93K |
| 2026-08-21 | KRW 13,510.00 | -1.39% | KRW 13,700.00 | KRW 13,700.00 | KRW 13,280.00 | 10.28K |
| 2026-08-20 | KRW 13,700.00 | -0.94% | KRW 13,860.00 | KRW 13,860.00 | KRW 13,500.00 | 26.01K |
| 2026-08-19 | KRW 13,830.00 | -2.61% | KRW 14,290.00 | KRW 14,290.00 | KRW 13,550.00 | 10.27K |
| 2026-08-18 | KRW 14,200.00 | -3.99% | KRW 14,750.00 | KRW 14,750.00 | KRW 14,020.00 | 11.61K |
| 2026-08-14 | KRW 14,790.00 | +4.38% | KRW 14,190.00 | KRW 14,870.00 | KRW 14,040.00 | 20.29K |
| 2026-08-13 | KRW 14,170.00 | +0.71% | KRW 14,190.00 | KRW 14,200.00 | KRW 13,800.00 | 19.17K |
| 2026-08-12 | KRW 14,070.00 | -1.40% | KRW 14,290.00 | KRW 14,320.00 | KRW 13,930.00 | 9.47K |
| 2026-08-11 | KRW 14,270.00 | -0.21% | KRW 14,310.00 | KRW 14,310.00 | KRW 14,100.00 | 8.14K |
| 2026-08-10 | KRW 14,300.00 | +3.40% | KRW 13,900.00 | KRW 14,300.00 | KRW 13,890.00 | 5.20K |
| 2026-08-07 | KRW 13,830.00 | +0.73% | KRW 13,750.00 | KRW 13,900.00 | KRW 13,620.00 | 6.00K |
| 2026-08-06 | KRW 13,730.00 | -1.86% | KRW 13,980.00 | KRW 14,100.00 | KRW 13,650.00 | 11.26K |
| 2026-08-05 | KRW 13,990.00 | +1.67% | KRW 13,900.00 | KRW 14,130.00 | KRW 13,800.00 | 5.10K |
| 2026-08-04 | KRW 13,760.00 | +1.10% | KRW 13,730.00 | KRW 14,050.00 | KRW 13,610.00 | 6.23K |
| 2026-08-03 | KRW 13,610.00 | -1.02% | KRW 13,670.00 | KRW 13,780.00 | KRW 13,390.00 | 8.96K |
| 2026-07-31 | KRW 13,750.00 | +8.61% | KRW 12,840.00 | KRW 13,780.00 | KRW 12,840.00 | 17.26K |
| 2026-07-30 | KRW 12,660.00 | +0.32% | KRW 12,620.00 | KRW 13,270.00 | KRW 12,620.00 | 18.46K |
| 2026-07-29 | KRW 12,620.00 | -5.96% | KRW 13,390.00 | KRW 13,740.00 | KRW 12,570.00 | 27.82K |
| 2026-07-28 | KRW 13,420.00 | -6.74% | KRW 14,020.00 | KRW 14,240.00 | KRW 13,350.00 | 16.15K |
| 2026-07-27 | KRW 14,390.00 | +0.42% | KRW 14,440.00 | KRW 14,570.00 | KRW 14,100.00 | 4.30K |
| 2026-07-24 | KRW 14,330.00 | -1.04% | KRW 14,480.00 | KRW 14,660.00 | KRW 14,330.00 | 3.48K |
| 2026-07-23 | KRW 14,480.00 | +4.70% | KRW 13,900.00 | KRW 14,490.00 | KRW 13,900.00 | 7.00K |
| 2026-07-22 | KRW 13,830.00 | -0.72% | KRW 13,930.00 | KRW 14,020.00 | KRW 13,790.00 | 5.38K |
| 2026-07-21 | KRW 13,930.00 | +1.68% | KRW 14,000.00 | KRW 14,020.00 | KRW 13,650.00 | 5.13K |
| 2026-07-20 | KRW 13,700.00 | -3.52% | KRW 14,200.00 | KRW 14,200.00 | KRW 13,700.00 | 4.68K |
| 2026-07-16 | KRW 14,200.00 | +0.78% | KRW 14,060.00 | KRW 14,200.00 | KRW 13,790.00 | 7.02K |
| 2026-07-15 | KRW 14,090.00 | -2.83% | KRW 14,580.00 | KRW 14,660.00 | KRW 14,000.00 | 16.37K |
| 2026-07-14 | KRW 14,500.00 | -2.68% | KRW 14,900.00 | KRW 14,900.00 | KRW 14,340.00 | 10.11K |
| 2026-07-13 | KRW 14,900.00 | -0.93% | KRW 15,080.00 | KRW 15,260.00 | KRW 14,610.00 | 7.83K |
| 2026-07-10 | KRW 15,040.00 | +1.69% | KRW 14,790.00 | KRW 15,250.00 | KRW 14,790.00 | 3.94K |
| 2026-07-09 | KRW 14,790.00 | -0.20% | KRW 15,110.00 | KRW 15,390.00 | KRW 14,400.00 | 31.82K |
| 2026-07-08 | KRW 14,820.00 | -1.07% | KRW 15,100.00 | KRW 15,290.00 | KRW 14,560.00 | 19.27K |
| 2026-07-07 | KRW 14,980.00 | -0.07% | KRW 14,920.00 | KRW 15,300.00 | KRW 14,810.00 | 5.00K |
| 2026-07-06 | KRW 14,990.00 | -1.70% | KRW 15,250.00 | KRW 15,500.00 | KRW 14,490.00 | 9.74K |
| 2026-07-03 | KRW 15,250.00 | +3.39% | KRW 14,650.00 | KRW 15,270.00 | KRW 14,430.00 | 12.78K |
| 2026-07-02 | KRW 14,750.00 | +0.82% | KRW 14,490.00 | KRW 15,490.00 | KRW 13,900.00 | 15.31K |
| 2026-07-01 | KRW 14,630.00 | +2.81% | KRW 14,200.00 | KRW 14,800.00 | KRW 14,200.00 | 3.64K |
| 2026-06-30 | KRW 14,230.00 | +0.28% | KRW 14,390.00 | KRW 14,470.00 | KRW 14,070.00 | 10.53K |
| 2026-06-29 | KRW 14,190.00 | +5.90% | KRW 13,200.00 | KRW 14,650.00 | KRW 13,200.00 | 21.33K |
| 2026-06-26 | KRW 13,400.00 | +0.22% | KRW 13,270.00 | KRW 13,410.00 | KRW 12,760.00 | 58.09K |
| 2026-06-25 | KRW 13,370.00 | -1.62% | KRW 13,400.00 | KRW 13,630.00 | KRW 13,360.00 | 9.22K |
| 2026-06-24 | KRW 13,590.00 | +0.07% | KRW 13,640.00 | KRW 13,890.00 | KRW 13,380.00 | 19.14K |
| 2026-06-23 | KRW 13,580.00 | -4.97% | KRW 14,000.00 | KRW 14,060.00 | KRW 13,570.00 | 52.15K |
| 2026-06-22 | KRW 14,290.00 | -0.42% | KRW 14,580.00 | KRW 14,580.00 | KRW 14,020.00 | 10.37K |
| 2026-06-19 | KRW 14,350.00 | -2.31% | KRW 14,880.00 | KRW 14,890.00 | KRW 14,280.00 | 20.66K |
| 2026-06-18 | KRW 14,690.00 | -2.26% | KRW 14,920.00 | KRW 15,080.00 | KRW 14,580.00 | 19.12K |
| 2026-06-17 | KRW 15,030.00 | 0.00% | KRW 15,210.00 | KRW 15,210.00 | KRW 14,690.00 | 44.40K |
| 2026-06-16 | KRW 15,030.00 | -3.16% | KRW 15,680.00 | KRW 15,680.00 | KRW 15,020.00 | 21.38K |
| 2026-06-15 | KRW 15,520.00 | +0.26% | KRW 15,550.00 | KRW 15,790.00 | KRW 15,200.00 | 18.27K |
| 2026-06-12 | KRW 15,480.00 | +6.03% | KRW 14,760.00 | KRW 15,720.00 | KRW 14,760.00 | 44.73K |
| 2026-06-11 | KRW 14,600.00 | -4.01% | KRW 15,000.00 | KRW 15,000.00 | KRW 14,410.00 | 63.25K |
| 2026-06-10 | KRW 15,210.00 | -22.79% | KRW 18,000.00 | KRW 18,170.00 | KRW 15,160.00 | 2.59K |
| 2026-06-09 | KRW 19,700.00 | -1.35% | KRW 19,780.00 | KRW 19,900.00 | KRW 19,490.00 | 16.43K |
| 2026-06-08 | KRW 19,970.00 | -2.11% | KRW 20,150.00 | KRW 20,300.00 | KRW 19,370.00 | 6.76K |
| 2026-06-05 | KRW 20,400.00 | -2.39% | KRW 20,800.00 | KRW 21,150.00 | KRW 18,710.00 | 54.51K |
| 2026-06-04 | KRW 20,900.00 | +0.24% | KRW 21,100.00 | KRW 21,150.00 | KRW 20,800.00 | 133.03K |
| 2026-06-02 | KRW 20,850.00 | -0.24% | KRW 21,150.00 | KRW 21,150.00 | KRW 20,750.00 | 73.72K |
| 2026-06-01 | KRW 20,900.00 | -1.42% | KRW 21,200.00 | KRW 21,200.00 | KRW 20,900.00 | 44.50K |
| 2026-05-29 | KRW 21,200.00 | +0.24% | KRW 21,200.00 | KRW 21,250.00 | KRW 20,950.00 | 57.48K |
| 2026-05-28 | KRW 21,150.00 | -0.47% | KRW 21,100.00 | KRW 21,300.00 | KRW 20,950.00 | 42.00K |
| 2026-05-27 | KRW 21,250.00 | -0.47% | KRW 21,200.00 | KRW 21,350.00 | KRW 20,950.00 | 71.94K |
| 2026-05-26 | KRW 21,350.00 | -0.47% | KRW 21,500.00 | KRW 21,500.00 | KRW 21,350.00 | 40.18K |
| 2026-05-22 | KRW 21,450.00 | -0.23% | KRW 21,400.00 | KRW 21,550.00 | KRW 21,300.00 | 77.21K |