Sam Chun Dang Pharm. Co., Ltd (KOSDAQ:000250)
South Korea · Delayed Price · Currency is KRW 239,500
+12,000 (5.27%)
At close: Dec 10, 2025
Sam Chun Dang Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 233,500.00 | 249,000.00 | 230,000.00 | 240,000.00 | - | 5.49% | 155,303 |
| 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 |
| 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 |