Sam Chun Dang Pharm. Co., Ltd (KOSDAQ:000250)
South Korea · Delayed Price · Currency is KRW 235,000
+14,000 (6.33%)
Oct 31, 2025, 1:40 PM KST
Sam Chun Dang Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 227,500.00 | 235,000.00 | 225,500.00 | 234,500.00 | - | 6.11% | 153,474 |
| Oct 30, 2025 | 224,000.00 | 233,000.00 | 218,500.00 | 221,000.00 | 221,000.00 | 0.45% | 126,104 |
| Oct 29, 2025 | 223,000.00 | 224,500.00 | 215,000.00 | 220,000.00 | 220,000.00 | 0.69% | 125,334 |
| Oct 28, 2025 | 221,000.00 | 222,500.00 | 214,500.00 | 218,500.00 | 218,500.00 | -3.32% | 129,778 |
| Oct 27, 2025 | 201,000.00 | 229,000.00 | 200,500.00 | 226,000.00 | 226,000.00 | 13.45% | 329,646 |
| Oct 24, 2025 | 200,500.00 | 201,500.00 | 197,300.00 | 199,200.00 | 199,200.00 | -0.65% | 134,854 |
| 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 | - | 102,492 |
| Oct 21, 2025 | 200,500.00 | 211,500.00 | 198,500.00 | 206,000.00 | 206,000.00 | 3.10% | 211,156 |
| 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% | 121,884 |
| Oct 14, 2025 | 205,500.00 | 206,500.00 | 197,100.00 | 201,500.00 | 201,500.00 | -0.74% | 137,274 |
| 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% | 87,092 |
| Oct 2, 2025 | 215,500.00 | 219,500.00 | 211,000.00 | 215,500.00 | 215,500.00 | 2.13% | 141,712 |
| 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% | 133,615 |
| 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% | 364,290 |
| Sep 22, 2025 | 233,000.00 | 261,000.00 | 230,000.00 | 257,000.00 | 257,000.00 | 13.22% | 725,872 |
| Sep 19, 2025 | 219,500.00 | 231,000.00 | 217,500.00 | 227,000.00 | 227,000.00 | 4.61% | 199,879 |
| 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% | 101,862 |
| 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% | 223,120 |
| Sep 9, 2025 | 199,600.00 | 205,000.00 | 197,700.00 | 202,000.00 | 202,000.00 | 1.51% | 95,760 |
| 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 | - | 96,881 |
| Sep 4, 2025 | 191,800.00 | 201,500.00 | 191,200.00 | 200,000.00 | 200,000.00 | 4.38% | 202,619 |
| Sep 3, 2025 | 189,900.00 | 192,700.00 | 189,400.00 | 191,600.00 | 191,600.00 | 0.31% | 82,042 |
| Sep 2, 2025 | 184,900.00 | 193,000.00 | 182,600.00 | 191,000.00 | 191,000.00 | 3.69% | 118,339 |
| Sep 1, 2025 | 193,300.00 | 194,100.00 | 183,800.00 | 184,200.00 | 184,200.00 | -4.26% | 167,796 |
| Aug 29, 2025 | 195,500.00 | 196,700.00 | 191,200.00 | 192,400.00 | 192,400.00 | -1.84% | 100,652 |
| Aug 28, 2025 | 191,200.00 | 199,300.00 | 189,500.00 | 196,000.00 | 196,000.00 | 0.98% | 193,655 |
| Aug 27, 2025 | 189,000.00 | 199,400.00 | 186,100.00 | 194,100.00 | 194,100.00 | 3.74% | 242,046 |
| Aug 26, 2025 | 183,400.00 | 188,100.00 | 182,100.00 | 187,100.00 | 187,100.00 | 1.63% | 154,146 |
| Aug 25, 2025 | 179,300.00 | 186,500.00 | 179,200.00 | 184,100.00 | 184,100.00 | 5.02% | 191,419 |
| Aug 22, 2025 | 173,800.00 | 177,100.00 | 173,300.00 | 175,300.00 | 175,300.00 | 0.86% | 106,454 |
| Aug 21, 2025 | 177,800.00 | 179,500.00 | 172,900.00 | 173,800.00 | 173,800.00 | -2.74% | 156,161 |
| Aug 20, 2025 | 188,300.00 | 188,400.00 | 176,500.00 | 178,700.00 | 178,700.00 | 0.90% | 374,972 |
| Aug 19, 2025 | 179,500.00 | 181,300.00 | 176,600.00 | 177,100.00 | 177,100.00 | -2.15% | 105,980 |
| Aug 18, 2025 | 184,100.00 | 187,900.00 | 181,000.00 | 181,000.00 | 181,000.00 | -2.27% | 102,472 |