Sam Chun Dang Pharm. Co., Ltd (KOSDAQ:000250)
South Korea · Delayed Price · Currency is KRW 276,500
-2,500 (-0.90%)
Jan 19, 2026, 3:30 PM KST
Sam Chun Dang Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 277,500.00 | 293,500.00 | 270,000.00 | 276,500.00 | 276,500.00 | -0.90% | 256,549 |
| Jan 16, 2026 | 255,000.00 | 292,000.00 | 247,000.00 | 279,000.00 | 279,000.00 | 10.06% | 605,202 |
| Jan 15, 2026 | 257,500.00 | 268,500.00 | 251,500.00 | 253,500.00 | 253,500.00 | 0.80% | 410,804 |
| Jan 14, 2026 | 268,500.00 | 268,500.00 | 234,500.00 | 251,500.00 | 251,500.00 | -6.68% | 542,223 |
| Jan 13, 2026 | 263,000.00 | 275,500.00 | 258,000.00 | 269,500.00 | 269,500.00 | 3.45% | 334,939 |
| Jan 12, 2026 | 247,500.00 | 272,000.00 | 240,500.00 | 260,500.00 | 260,500.00 | 5.68% | 592,242 |
| Jan 9, 2026 | 241,000.00 | 249,000.00 | 235,000.00 | 246,500.00 | 246,500.00 | 0.61% | 147,730 |
| Jan 8, 2026 | 258,000.00 | 270,000.00 | 244,500.00 | 245,000.00 | 245,000.00 | -3.92% | 295,138 |
| Jan 7, 2026 | 247,000.00 | 255,500.00 | 235,000.00 | 255,000.00 | 255,000.00 | 3.24% | 464,294 |
| Jan 6, 2026 | 249,000.00 | 259,500.00 | 243,500.00 | 247,000.00 | 247,000.00 | -2.56% | 168,118 |
| Jan 5, 2026 | 241,000.00 | 258,000.00 | 237,000.00 | 253,500.00 | 253,500.00 | 3.68% | 238,480 |
| Jan 2, 2026 | 232,500.00 | 246,000.00 | 232,500.00 | 244,500.00 | 244,500.00 | 5.16% | 174,131 |
| Dec 30, 2025 | 230,500.00 | 235,500.00 | 227,500.00 | 232,500.00 | 232,500.00 | - | 105,104 |
| Dec 29, 2025 | 225,000.00 | 234,000.00 | 223,500.00 | 232,500.00 | 232,500.00 | 5.20% | 174,196 |
| Dec 26, 2025 | 218,500.00 | 223,000.00 | 212,500.00 | 221,000.00 | 221,000.00 | 1.61% | 218,567 |
| Dec 24, 2025 | 225,000.00 | 225,500.00 | 214,500.00 | 217,500.00 | 217,500.00 | -2.90% | 220,671 |
| Dec 23, 2025 | 235,500.00 | 238,500.00 | 223,500.00 | 224,000.00 | 224,000.00 | -4.48% | 195,796 |
| Dec 22, 2025 | 242,000.00 | 244,500.00 | 233,000.00 | 234,500.00 | 234,500.00 | -1.88% | 131,054 |
| Dec 19, 2025 | 226,000.00 | 243,500.00 | 224,500.00 | 239,000.00 | 239,000.00 | 5.99% | 324,679 |
| Dec 18, 2025 | 224,500.00 | 228,000.00 | 221,500.00 | 225,500.00 | 225,500.00 | -1.31% | 75,427 |
| Dec 17, 2025 | 228,500.00 | 249,000.00 | 226,500.00 | 228,500.00 | 228,500.00 | 0.44% | 209,618 |
| Dec 16, 2025 | 231,000.00 | 233,000.00 | 226,000.00 | 227,500.00 | 227,500.00 | -1.52% | 101,624 |
| Dec 15, 2025 | 226,000.00 | 234,000.00 | 222,500.00 | 231,000.00 | 231,000.00 | 0.87% | 97,457 |
| Dec 12, 2025 | 240,500.00 | 246,000.00 | 228,500.00 | 229,000.00 | 229,000.00 | -3.38% | 165,478 |
| Dec 11, 2025 | 239,000.00 | 240,000.00 | 234,000.00 | 237,000.00 | 237,000.00 | -1.04% | 184,636 |
| Dec 10, 2025 | 233,500.00 | 249,000.00 | 230,000.00 | 239,500.00 | 239,500.00 | 5.27% | 276,245 |
| Dec 9, 2025 | 209,500.00 | 231,000.00 | 205,500.00 | 227,500.00 | 227,500.00 | 9.38% | 336,888 |
| Dec 8, 2025 | 214,000.00 | 215,750.00 | 204,000.00 | 208,000.00 | 208,000.00 | -3.70% | 160,225 |
| Dec 5, 2025 | 223,000.00 | 223,500.00 | 213,500.00 | 216,000.00 | 216,000.00 | -3.36% | 119,209 |
| Dec 4, 2025 | 223,500.00 | 228,000.00 | 222,000.00 | 223,500.00 | 223,500.00 | -0.67% | 85,757 |
| Dec 3, 2025 | 227,000.00 | 227,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | -0.66% | 65,901 |
| Dec 2, 2025 | 222,500.00 | 234,000.00 | 218,500.00 | 226,500.00 | 226,500.00 | 0.67% | 119,482 |
| Dec 1, 2025 | 221,500.00 | 232,000.00 | 218,500.00 | 225,000.00 | 225,000.00 | 3.93% | 173,426 |
| Nov 28, 2025 | 209,000.00 | 224,000.00 | 209,000.00 | 216,500.00 | 216,500.00 | 3.34% | 173,568 |
| Nov 27, 2025 | 210,000.00 | 211,500.00 | 206,000.00 | 209,500.00 | 209,500.00 | 0.72% | 52,832 |
| Nov 26, 2025 | 205,500.00 | 210,500.00 | 203,000.00 | 208,000.00 | 208,000.00 | 1.96% | 76,650 |
| Nov 25, 2025 | 210,500.00 | 216,000.00 | 198,500.00 | 204,000.00 | 204,000.00 | -1.69% | 137,579 |
| Nov 24, 2025 | 213,000.00 | 215,500.00 | 204,000.00 | 207,500.00 | 207,500.00 | -1.66% | 104,277 |
| Nov 21, 2025 | 215,000.00 | 216,000.00 | 209,500.00 | 211,000.00 | 211,000.00 | -5.80% | 95,327 |
| Nov 20, 2025 | 220,000.00 | 232,500.00 | 219,000.00 | 224,000.00 | 224,000.00 | 2.99% | 117,026 |
| Nov 19, 2025 | 223,000.00 | 224,000.00 | 213,000.00 | 217,500.00 | 217,500.00 | -2.03% | 65,445 |
| Nov 18, 2025 | 233,000.00 | 233,000.00 | 220,000.00 | 222,000.00 | 222,000.00 | -4.52% | 99,288 |
| Nov 17, 2025 | 231,500.00 | 239,000.00 | 225,000.00 | 232,500.00 | 232,500.00 | 2.65% | 124,080 |
| Nov 14, 2025 | 227,000.00 | 235,000.00 | 226,000.00 | 226,500.00 | 226,500.00 | -3.00% | 128,327 |
| Nov 13, 2025 | 229,500.00 | 233,500.00 | 224,000.00 | 233,500.00 | 233,500.00 | 1.97% | 147,634 |
| Nov 12, 2025 | 229,500.00 | 231,000.00 | 220,000.00 | 229,000.00 | 229,000.00 | 4.81% | 180,352 |
| Nov 11, 2025 | 216,000.00 | 220,500.00 | 208,500.00 | 218,500.00 | 218,500.00 | 2.10% | 147,231 |
| Nov 10, 2025 | 213,500.00 | 221,500.00 | 211,500.00 | 214,000.00 | 214,000.00 | -2.95% | 129,480 |
| Nov 7, 2025 | 220,000.00 | 228,500.00 | 216,500.00 | 220,500.00 | 220,500.00 | -3.29% | 145,006 |
| Nov 6, 2025 | 235,500.00 | 237,000.00 | 225,000.00 | 228,000.00 | 228,000.00 | -1.94% | 133,345 |