Sam Chun Dang Pharm. Co., Ltd (KOSDAQ:000250)
South Korea · Delayed Price · Currency is KRW 175,300
+1,500 (0.86%)
Aug 22, 2025, 3:30 PM KST
Sam Chun Dang Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 191,800.00 | 191,900.00 | 185,200.00 | 185,200.00 | 185,200.00 | -0.48% | 244,865 |
| Aug 13, 2025 | 186,300.00 | 187,000.00 | 183,200.00 | 186,100.00 | 186,100.00 | 1.69% | 114,535 |
| Aug 12, 2025 | 184,500.00 | 186,900.00 | 181,900.00 | 183,000.00 | 183,000.00 | -0.05% | 112,444 |
| Aug 11, 2025 | 184,800.00 | 185,900.00 | 180,500.00 | 183,100.00 | 183,100.00 | 0.16% | 105,222 |
| Aug 8, 2025 | 185,700.00 | 188,000.00 | 180,600.00 | 182,800.00 | 182,800.00 | -0.16% | 145,884 |
| Aug 7, 2025 | 190,900.00 | 191,300.00 | 182,900.00 | 183,100.00 | 183,100.00 | -4.09% | 221,582 |
| Aug 6, 2025 | 189,600.00 | 193,900.00 | 185,900.00 | 190,900.00 | 190,900.00 | -0.93% | 182,515 |
| Aug 5, 2025 | 197,400.00 | 201,500.00 | 192,500.00 | 192,700.00 | 192,700.00 | -1.13% | 185,419 |
| Aug 4, 2025 | 199,200.00 | 201,500.00 | 191,500.00 | 194,900.00 | 194,900.00 | 1.46% | 241,584 |
| Aug 1, 2025 | 199,800.00 | 202,500.00 | 191,200.00 | 192,100.00 | 192,100.00 | -6.97% | 323,499 |
| Jul 31, 2025 | 210,500.00 | 217,500.00 | 202,000.00 | 206,500.00 | 206,500.00 | -3.50% | 259,598 |
| Jul 30, 2025 | 226,500.00 | 229,500.00 | 211,000.00 | 214,000.00 | 214,000.00 | -7.36% | 333,352 |
| Jul 29, 2025 | 215,500.00 | 235,000.00 | 215,000.00 | 231,000.00 | 231,000.00 | 4.76% | 313,825 |
| Jul 28, 2025 | 233,000.00 | 233,500.00 | 215,500.00 | 220,500.00 | 220,500.00 | -4.13% | 317,152 |
| Jul 25, 2025 | 224,500.00 | 243,000.00 | 221,500.00 | 230,000.00 | 230,000.00 | 2.00% | 817,512 |
| Jul 24, 2025 | 218,000.00 | 245,000.00 | 210,000.00 | 225,500.00 | 225,500.00 | 5.62% | 1,750,679 |
| Jul 23, 2025 | 166,100.00 | 213,500.00 | 165,900.00 | 213,500.00 | 213,500.00 | 29.71% | 1,166,313 |
| Jul 22, 2025 | 168,000.00 | 172,300.00 | 163,300.00 | 164,600.00 | 164,600.00 | -2.49% | 107,658 |
| Jul 21, 2025 | 169,800.00 | 171,400.00 | 167,500.00 | 168,800.00 | 168,800.00 | -0.82% | 66,372 |
| Jul 18, 2025 | 171,800.00 | 174,100.00 | 168,900.00 | 170,200.00 | 170,200.00 | -0.06% | 130,333 |
| Jul 17, 2025 | 163,800.00 | 171,200.00 | 163,800.00 | 170,300.00 | 170,300.00 | 3.97% | 233,310 |
| Jul 16, 2025 | 164,700.00 | 166,600.00 | 161,500.00 | 163,800.00 | 163,800.00 | -1.33% | 87,304 |
| Jul 15, 2025 | 160,900.00 | 167,400.00 | 159,100.00 | 166,000.00 | 166,000.00 | 2.85% | 130,858 |
| Jul 14, 2025 | 162,400.00 | 163,300.00 | 159,500.00 | 161,400.00 | 161,400.00 | 0.50% | 83,363 |
| Jul 11, 2025 | 163,000.00 | 163,100.00 | 159,500.00 | 160,600.00 | 160,600.00 | -1.83% | 80,286 |
| Jul 10, 2025 | 164,400.00 | 164,900.00 | 159,500.00 | 163,600.00 | 163,600.00 | - | 144,043 |
| Jul 9, 2025 | 158,400.00 | 167,200.00 | 158,400.00 | 163,600.00 | 163,600.00 | 3.54% | 214,243 |
| Jul 8, 2025 | 154,300.00 | 160,500.00 | 153,100.00 | 158,000.00 | 158,000.00 | 2.46% | 155,765 |
| Jul 7, 2025 | 152,100.00 | 156,300.00 | 150,800.00 | 154,200.00 | 154,200.00 | 2.25% | 134,625 |
| Jul 4, 2025 | 154,100.00 | 154,400.00 | 147,900.00 | 150,800.00 | 150,800.00 | -2.58% | 163,668 |
| Jul 3, 2025 | 154,100.00 | 161,100.00 | 152,300.00 | 154,800.00 | 154,800.00 | 0.13% | 193,411 |
| Jul 2, 2025 | 144,700.00 | 162,400.00 | 140,000.00 | 154,600.00 | 154,600.00 | 7.06% | 1,016,270 |
| Jul 1, 2025 | 147,300.00 | 149,000.00 | 144,000.00 | 144,400.00 | 144,400.00 | -1.97% | 138,386 |
| Jun 30, 2025 | 150,600.00 | 151,600.00 | 147,000.00 | 147,300.00 | 147,300.00 | -3.22% | 124,846 |
| Jun 27, 2025 | 154,900.00 | 155,000.00 | 150,500.00 | 152,200.00 | 152,200.00 | 0.20% | 99,954 |
| Jun 26, 2025 | 157,000.00 | 157,000.00 | 148,600.00 | 151,900.00 | 151,900.00 | -2.94% | 165,635 |
| Jun 25, 2025 | 169,800.00 | 175,500.00 | 155,600.00 | 156,500.00 | 156,500.00 | -6.06% | 397,061 |
| Jun 24, 2025 | 169,500.00 | 171,600.00 | 166,100.00 | 166,600.00 | 166,600.00 | 0.12% | 114,285 |
| Jun 23, 2025 | 172,600.00 | 173,200.00 | 165,300.00 | 166,400.00 | 166,400.00 | -1.30% | 200,130 |
| Jun 20, 2025 | 162,800.00 | 171,400.00 | 161,600.00 | 168,600.00 | 168,600.00 | 4.59% | 243,559 |
| Jun 19, 2025 | 161,500.00 | 163,200.00 | 159,300.00 | 161,200.00 | 161,200.00 | 0.44% | 86,561 |
| Jun 18, 2025 | 163,400.00 | 164,800.00 | 160,000.00 | 160,500.00 | 160,500.00 | -3.02% | 139,308 |
| Jun 17, 2025 | 168,300.00 | 172,300.00 | 164,800.00 | 165,500.00 | 165,500.00 | 2.16% | 222,970 |
| Jun 16, 2025 | 161,500.00 | 166,300.00 | 158,800.00 | 162,000.00 | 162,000.00 | 0.37% | 154,427 |
| Jun 13, 2025 | 168,000.00 | 170,400.00 | 157,800.00 | 161,400.00 | 161,400.00 | -4.50% | 296,199 |