Sam Chun Dang Pharm. Co., Ltd (KOSDAQ:000250)
South Korea flag South Korea · Delayed Price · Currency is KRW
209,000
-6,500 (-3.02%)
Oct 10, 2025, 3:30 PM KST

Sam Chun Dang Pharm. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025216,000.00216,500.00208,500.00210,000.00210,000.00-2.55%78,230
Oct 2, 2025215,500.00219,500.00211,000.00215,500.00215,500.002.13%141,712
Oct 1, 2025217,500.00218,500.00209,500.00211,000.00211,000.00-2.09%94,959
Sep 30, 2025217,500.00220,500.00213,500.00215,500.00215,500.00-2.05%89,507
Sep 29, 2025221,000.00222,000.00214,000.00220,000.00220,000.001.85%133,615
Sep 26, 2025223,500.00224,500.00211,500.00216,000.00216,000.00-4.42%219,714
Sep 25, 2025241,000.00241,500.00221,500.00226,000.00226,000.00-4.44%227,490
Sep 24, 2025251,000.00254,500.00236,500.00236,500.00236,500.00-8.33%293,315
Sep 23, 2025266,500.00268,500.00253,000.00258,000.00258,000.000.39%364,290
Sep 22, 2025233,000.00261,000.00230,000.00257,000.00257,000.0013.22%725,872
Sep 19, 2025219,500.00231,000.00217,500.00227,000.00227,000.004.61%199,879
Sep 18, 2025218,000.00222,000.00215,500.00217,000.00217,000.00-85,323
Sep 17, 2025216,500.00219,500.00214,500.00217,000.00217,000.00-0.23%86,191
Sep 16, 2025207,500.00220,000.00206,000.00217,500.00217,500.004.07%165,455
Sep 15, 2025211,000.00211,500.00206,000.00209,000.00209,000.00-1.18%81,097
Sep 12, 2025213,500.00215,500.00207,500.00211,500.00211,500.00-0.70%101,862
Sep 11, 2025212,000.00213,000.00207,000.00213,000.00213,000.00-0.23%150,003
Sep 10, 2025202,000.00217,500.00202,000.00213,500.00213,500.005.69%223,120
Sep 9, 2025199,600.00205,000.00197,700.00202,000.00202,000.001.51%95,760
Sep 8, 2025202,000.00205,000.00198,200.00199,000.00199,000.00-0.50%95,498
Sep 5, 2025202,000.00202,500.00196,500.00200,000.00200,000.00-96,881
Sep 4, 2025191,800.00201,500.00191,200.00200,000.00200,000.004.38%202,619
Sep 3, 2025189,900.00192,700.00189,400.00191,600.00191,600.000.31%82,042
Sep 2, 2025184,900.00193,000.00182,600.00191,000.00191,000.003.69%118,339
Sep 1, 2025193,300.00194,100.00183,800.00184,200.00184,200.00-4.26%167,796
Aug 29, 2025195,500.00196,700.00191,200.00192,400.00192,400.00-1.84%100,652
Aug 28, 2025191,200.00199,300.00189,500.00196,000.00196,000.000.98%193,655
Aug 27, 2025189,000.00199,400.00186,100.00194,100.00194,100.003.74%242,046
Aug 26, 2025183,400.00188,100.00182,100.00187,100.00187,100.001.63%154,146
Aug 25, 2025179,300.00186,500.00179,200.00184,100.00184,100.005.02%191,419
Aug 22, 2025173,800.00177,100.00173,300.00175,300.00175,300.000.86%106,454
Aug 21, 2025177,800.00179,500.00172,900.00173,800.00173,800.00-2.74%156,161
Aug 20, 2025188,300.00188,400.00176,500.00178,700.00178,700.000.90%374,972
Aug 19, 2025179,500.00181,300.00176,600.00177,100.00177,100.00-2.15%105,980
Aug 18, 2025184,100.00187,900.00181,000.00181,000.00181,000.00-2.27%102,472
Aug 14, 2025191,800.00191,900.00185,200.00185,200.00185,200.00-0.48%244,865
Aug 13, 2025186,300.00187,000.00183,200.00186,100.00186,100.001.69%114,535
Aug 12, 2025184,500.00186,900.00181,900.00183,000.00183,000.00-0.05%112,444
Aug 11, 2025184,800.00185,900.00180,500.00183,100.00183,100.000.16%105,222
Aug 8, 2025185,700.00188,000.00180,600.00182,800.00182,800.00-0.16%145,884
Aug 7, 2025190,900.00191,300.00182,900.00183,100.00183,100.00-4.09%221,582
Aug 6, 2025189,600.00193,900.00185,900.00190,900.00190,900.00-0.93%182,515
Aug 5, 2025197,400.00201,500.00192,500.00192,700.00192,700.00-1.13%185,419
Aug 4, 2025199,200.00201,500.00191,500.00194,900.00194,900.001.46%241,584
Aug 1, 2025199,800.00202,500.00191,200.00192,100.00192,100.00-6.97%323,499
Jul 31, 2025210,500.00217,500.00202,000.00206,500.00206,500.00-3.50%259,598
Jul 30, 2025226,500.00229,500.00211,000.00214,000.00214,000.00-7.36%333,352
Jul 29, 2025215,500.00235,000.00215,000.00231,000.00231,000.004.76%313,825
Jul 28, 2025233,000.00233,500.00215,500.00220,500.00220,500.00-4.13%317,152
Jul 25, 2025224,500.00243,000.00221,500.00230,000.00230,000.002.00%817,512