Sam Chun Dang Pharm. Co., Ltd (KOSDAQ:000250)
South Korea · Delayed Price · Currency is KRW 224,000
+6,500 (2.99%)
Nov 20, 2025, 3:30 PM KST
Sam Chun Dang Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 220,000.00 | 232,500.00 | 219,000.00 | 230,000.00 | - | 5.75% | 77,415 |
| 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 |
| Nov 5, 2025 | 245,000.00 | 245,000.00 | 225,000.00 | 232,500.00 | 232,500.00 | -3.53% | 216,584 |
| Nov 4, 2025 | 237,500.00 | 246,500.00 | 232,000.00 | 241,000.00 | 241,000.00 | 2.77% | 218,111 |
| Nov 3, 2025 | 232,500.00 | 235,500.00 | 224,000.00 | 234,500.00 | 234,500.00 | 0.21% | 162,694 |
| Oct 31, 2025 | 227,500.00 | 238,500.00 | 225,500.00 | 234,000.00 | 234,000.00 | 5.88% | 247,556 |
| Oct 30, 2025 | 224,000.00 | 233,000.00 | 218,500.00 | 221,000.00 | 221,000.00 | 0.45% | 127,797 |
| Oct 29, 2025 | 223,000.00 | 224,500.00 | 215,000.00 | 220,000.00 | 220,000.00 | 0.69% | 124,036 |
| Oct 28, 2025 | 221,000.00 | 222,500.00 | 214,500.00 | 218,500.00 | 218,500.00 | -3.32% | 125,438 |
| Oct 27, 2025 | 201,000.00 | 229,000.00 | 200,500.00 | 226,000.00 | 226,000.00 | 13.45% | 324,419 |
| Oct 24, 2025 | 200,500.00 | 201,500.00 | 197,300.00 | 199,200.00 | 199,200.00 | -0.65% | 131,749 |
| Oct 23, 2025 | 203,000.00 | 205,500.00 | 200,000.00 | 200,500.00 | 200,500.00 | -2.67% | 81,478 |
| Oct 22, 2025 | 208,500.00 | 208,500.00 | 199,500.00 | 206,000.00 | 206,000.00 | - | 100,057 |
| Oct 21, 2025 | 200,500.00 | 211,500.00 | 198,500.00 | 206,000.00 | 206,000.00 | 3.10% | 207,264 |
| Oct 20, 2025 | 201,500.00 | 205,000.00 | 198,700.00 | 199,800.00 | 199,800.00 | -0.35% | 106,392 |
| Oct 17, 2025 | 199,500.00 | 204,000.00 | 197,000.00 | 200,500.00 | 200,500.00 | -2.43% | 173,699 |
| Oct 16, 2025 | 205,000.00 | 214,000.00 | 203,000.00 | 205,500.00 | 205,500.00 | 3.06% | 226,733 |
| Oct 15, 2025 | 203,000.00 | 204,000.00 | 197,700.00 | 199,400.00 | 199,400.00 | -1.04% | 114,615 |
| Oct 14, 2025 | 205,500.00 | 206,500.00 | 197,100.00 | 201,500.00 | 201,500.00 | -0.74% | 134,780 |
| Oct 13, 2025 | 201,000.00 | 207,500.00 | 201,000.00 | 203,000.00 | 203,000.00 | -2.87% | 100,794 |
| Oct 10, 2025 | 216,000.00 | 216,500.00 | 208,500.00 | 209,000.00 | 209,000.00 | -3.02% | 82,696 |
| Oct 2, 2025 | 215,500.00 | 219,500.00 | 211,000.00 | 215,500.00 | 215,500.00 | 2.13% | 112,030 |
| Oct 1, 2025 | 217,500.00 | 218,500.00 | 209,500.00 | 211,000.00 | 211,000.00 | -2.09% | 94,959 |
| Sep 30, 2025 | 217,500.00 | 220,500.00 | 213,500.00 | 215,500.00 | 215,500.00 | -2.05% | 89,507 |
| Sep 29, 2025 | 221,000.00 | 222,000.00 | 214,000.00 | 220,000.00 | 220,000.00 | 1.85% | 131,054 |
| Sep 26, 2025 | 223,500.00 | 224,500.00 | 211,500.00 | 216,000.00 | 216,000.00 | -4.42% | 219,714 |
| Sep 25, 2025 | 241,000.00 | 241,500.00 | 221,500.00 | 226,000.00 | 226,000.00 | -4.44% | 227,490 |
| Sep 24, 2025 | 251,000.00 | 254,500.00 | 236,500.00 | 236,500.00 | 236,500.00 | -8.33% | 293,315 |
| Sep 23, 2025 | 266,500.00 | 268,500.00 | 253,000.00 | 258,000.00 | 258,000.00 | 0.39% | 355,872 |
| Sep 22, 2025 | 233,000.00 | 261,000.00 | 230,000.00 | 257,000.00 | 257,000.00 | 13.22% | 716,627 |
| Sep 19, 2025 | 219,500.00 | 231,000.00 | 217,500.00 | 227,000.00 | 227,000.00 | 4.61% | 191,849 |
| Sep 18, 2025 | 218,000.00 | 222,000.00 | 215,500.00 | 217,000.00 | 217,000.00 | - | 85,323 |
| Sep 17, 2025 | 216,500.00 | 219,500.00 | 214,500.00 | 217,000.00 | 217,000.00 | -0.23% | 86,191 |
| Sep 16, 2025 | 207,500.00 | 220,000.00 | 206,000.00 | 217,500.00 | 217,500.00 | 4.07% | 165,455 |
| Sep 15, 2025 | 211,000.00 | 211,500.00 | 206,000.00 | 209,000.00 | 209,000.00 | -1.18% | 81,097 |
| Sep 12, 2025 | 213,500.00 | 215,500.00 | 207,500.00 | 211,500.00 | 211,500.00 | -0.70% | 98,067 |
| Sep 11, 2025 | 212,000.00 | 213,000.00 | 207,000.00 | 213,000.00 | 213,000.00 | -0.23% | 150,003 |
| Sep 10, 2025 | 202,000.00 | 217,500.00 | 202,000.00 | 213,500.00 | 213,500.00 | 5.69% | 219,781 |
| Sep 9, 2025 | 199,600.00 | 205,000.00 | 197,700.00 | 202,000.00 | 202,000.00 | 1.51% | 92,544 |
| Sep 8, 2025 | 202,000.00 | 205,000.00 | 198,200.00 | 199,000.00 | 199,000.00 | -0.50% | 95,498 |
| Sep 5, 2025 | 202,000.00 | 202,500.00 | 196,500.00 | 200,000.00 | 200,000.00 | - | 94,646 |