Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea · Delayed Price · Currency is KRW 15,730
+80 (0.51%)
At close: Mar 6, 2026
Sam-A Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15,720.00 | 15,720.00 | 15,050.00 | 15,340.00 | 15,340.00 | -2.48% | 5,918 |
| Mar 6, 2026 | 15,620.00 | 15,990.00 | 15,460.00 | 15,730.00 | 15,730.00 | 0.51% | 3,848 |
| Mar 5, 2026 | 15,550.00 | 15,690.00 | 15,360.00 | 15,650.00 | 15,650.00 | 3.85% | 10,553 |
| Mar 4, 2026 | 15,650.00 | 15,670.00 | 15,030.00 | 15,070.00 | 15,070.00 | -4.68% | 35,723 |
| Mar 3, 2026 | 16,200.00 | 16,300.00 | 15,750.00 | 15,810.00 | 15,810.00 | -3.30% | 10,753 |
| Feb 27, 2026 | 16,240.00 | 16,440.00 | 16,130.00 | 16,350.00 | 16,350.00 | -0.06% | 19,061 |
| Feb 26, 2026 | 16,470.00 | 16,500.00 | 16,170.00 | 16,360.00 | 16,360.00 | -0.79% | 17,175 |
| Feb 25, 2026 | 16,500.00 | 16,510.00 | 16,330.00 | 16,490.00 | 16,490.00 | -0.06% | 11,446 |
| Feb 24, 2026 | 16,360.00 | 16,500.00 | 16,220.00 | 16,500.00 | 16,500.00 | 0.86% | 9,564 |
| Feb 23, 2026 | 16,210.00 | 16,440.00 | 16,190.00 | 16,360.00 | 16,360.00 | 0.93% | 22,494 |
| Feb 20, 2026 | 16,160.00 | 16,280.00 | 15,970.00 | 16,210.00 | 16,210.00 | 0.31% | 24,731 |
| Feb 19, 2026 | 16,140.00 | 16,290.00 | 15,910.00 | 16,160.00 | 16,160.00 | 0.12% | 28,089 |
| Feb 13, 2026 | 16,030.00 | 16,220.00 | 15,980.00 | 16,140.00 | 16,140.00 | 0.06% | 7,450 |
| Feb 12, 2026 | 16,140.00 | 16,220.00 | 16,080.00 | 16,130.00 | 16,130.00 | - | 11,068 |
| Feb 11, 2026 | 16,000.00 | 16,170.00 | 16,000.00 | 16,130.00 | 16,130.00 | 0.31% | 9,518 |
| Feb 10, 2026 | 15,960.00 | 16,120.00 | 15,910.00 | 16,080.00 | 16,080.00 | 0.75% | 13,607 |
| Feb 9, 2026 | 15,820.00 | 15,990.00 | 15,710.00 | 15,960.00 | 15,960.00 | 0.88% | 9,970 |
| Feb 6, 2026 | 15,890.00 | 15,890.00 | 15,320.00 | 15,820.00 | 15,820.00 | -0.44% | 7,629 |
| Feb 5, 2026 | 15,890.00 | 15,940.00 | 15,730.00 | 15,890.00 | 15,890.00 | -0.13% | 7,372 |
| Feb 4, 2026 | 15,810.00 | 15,940.00 | 15,690.00 | 15,910.00 | 15,910.00 | 0.25% | 9,842 |
| Feb 3, 2026 | 15,800.00 | 15,890.00 | 15,610.00 | 15,870.00 | 15,870.00 | 1.93% | 9,496 |
| Feb 2, 2026 | 15,940.00 | 15,940.00 | 15,480.00 | 15,570.00 | 15,570.00 | -2.32% | 15,191 |
| Jan 30, 2026 | 15,950.00 | 16,010.00 | 15,800.00 | 15,940.00 | 15,940.00 | -0.06% | 6,795 |
| Jan 29, 2026 | 15,900.00 | 16,000.00 | 15,620.00 | 15,950.00 | 15,950.00 | 0.57% | 14,118 |
| Jan 28, 2026 | 15,800.00 | 15,910.00 | 15,730.00 | 15,860.00 | 15,860.00 | 0.51% | 12,029 |
| Jan 27, 2026 | 15,660.00 | 15,820.00 | 14,730.00 | 15,780.00 | 15,780.00 | 0.51% | 19,160 |
| Jan 26, 2026 | 15,450.00 | 15,740.00 | 15,420.00 | 15,700.00 | 15,700.00 | 1.62% | 22,614 |
| Jan 23, 2026 | 15,450.00 | 15,450.00 | 15,280.00 | 15,450.00 | 15,450.00 | - | 5,836 |
| Jan 22, 2026 | 15,390.00 | 15,470.00 | 15,180.00 | 15,450.00 | 15,450.00 | 0.46% | 6,049 |
| Jan 21, 2026 | 15,500.00 | 15,500.00 | 15,180.00 | 15,380.00 | 15,380.00 | -0.13% | 2,915 |
| Jan 20, 2026 | 15,300.00 | 15,640.00 | 15,210.00 | 15,400.00 | 15,400.00 | 0.65% | 4,863 |
| Jan 19, 2026 | 15,420.00 | 15,420.00 | 15,160.00 | 15,300.00 | 15,300.00 | -0.78% | 5,076 |
| Jan 16, 2026 | 15,400.00 | 15,440.00 | 15,230.00 | 15,420.00 | 15,420.00 | 0.19% | 4,329 |
| Jan 15, 2026 | 15,360.00 | 15,400.00 | 15,200.00 | 15,390.00 | 15,390.00 | 0.20% | 3,480 |
| Jan 14, 2026 | 15,220.00 | 15,380.00 | 15,160.00 | 15,360.00 | 15,360.00 | 0.92% | 6,766 |
| Jan 13, 2026 | 15,180.00 | 15,380.00 | 15,060.00 | 15,220.00 | 15,220.00 | 0.20% | 5,851 |
| Jan 12, 2026 | 15,310.00 | 15,380.00 | 15,030.00 | 15,190.00 | 15,190.00 | -0.78% | 5,778 |
| Jan 9, 2026 | 15,250.00 | 15,330.00 | 15,170.00 | 15,310.00 | 15,310.00 | 0.53% | 4,023 |
| Jan 8, 2026 | 15,200.00 | 15,280.00 | 15,000.00 | 15,230.00 | 15,230.00 | 0.59% | 5,406 |
| Jan 7, 2026 | 15,290.00 | 15,290.00 | 14,990.00 | 15,140.00 | 15,140.00 | -1.05% | 12,808 |
| Jan 6, 2026 | 15,560.00 | 15,580.00 | 15,180.00 | 15,300.00 | 15,300.00 | -0.65% | 16,956 |
| Jan 5, 2026 | 15,450.00 | 15,450.00 | 15,270.00 | 15,400.00 | 15,400.00 | -0.26% | 10,226 |
| Jan 2, 2026 | 15,860.00 | 15,860.00 | 15,410.00 | 15,440.00 | 15,440.00 | -1.72% | 17,607 |
| Dec 30, 2025 | 16,050.00 | 16,050.00 | 15,620.00 | 15,710.00 | 15,710.00 | -2.06% | 16,361 |
| Dec 29, 2025 | 16,140.00 | 16,200.00 | 15,850.00 | 16,040.00 | 16,040.00 | -1.60% | 14,554 |
| Dec 26, 2025 | 16,400.00 | 16,400.00 | 16,220.00 | 16,300.00 | 15,500.00 | -0.31% | 13,102 |
| Dec 24, 2025 | 16,490.00 | 16,490.00 | 16,250.00 | 16,350.00 | 15,547.55 | -0.24% | 15,851 |
| Dec 23, 2025 | 16,400.00 | 16,470.00 | 16,270.00 | 16,390.00 | 15,585.58 | - | 8,720 |
| Dec 22, 2025 | 16,370.00 | 16,430.00 | 16,330.00 | 16,390.00 | 15,585.58 | -0.06% | 4,653 |
| Dec 19, 2025 | 16,450.00 | 16,450.00 | 16,080.00 | 16,400.00 | 15,595.09 | 0.55% | 7,139 |