Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea · Delayed Price · Currency is KRW 16,910
+70 (0.42%)
At close: Oct 2, 2025
Sam-A Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16,990.00 | 17,040.00 | 16,700.00 | 16,880.00 | 16,880.00 | -0.18% | 7,497 |
| Oct 2, 2025 | 16,860.00 | 16,920.00 | 16,670.00 | 16,910.00 | 16,910.00 | 0.42% | 4,485 |
| Oct 1, 2025 | 16,870.00 | 16,870.00 | 16,630.00 | 16,840.00 | 16,840.00 | -0.18% | 3,497 |
| Sep 30, 2025 | 16,980.00 | 16,980.00 | 16,660.00 | 16,870.00 | 16,870.00 | 0.18% | 2,695 |
| Sep 29, 2025 | 16,950.00 | 16,950.00 | 16,610.00 | 16,840.00 | 16,840.00 | 0.12% | 4,232 |
| Sep 26, 2025 | 17,050.00 | 17,050.00 | 16,630.00 | 16,820.00 | 16,820.00 | -0.41% | 5,924 |
| Sep 25, 2025 | 17,060.00 | 17,110.00 | 16,830.00 | 16,890.00 | 16,890.00 | -1.29% | 4,370 |
| Sep 24, 2025 | 17,170.00 | 17,320.00 | 16,000.00 | 17,110.00 | 17,110.00 | -0.70% | 20,929 |
| Sep 23, 2025 | 17,350.00 | 17,350.00 | 17,040.00 | 17,230.00 | 17,230.00 | -0.35% | 7,010 |
| Sep 22, 2025 | 17,250.00 | 17,350.00 | 17,130.00 | 17,290.00 | 17,290.00 | 0.23% | 4,599 |
| Sep 19, 2025 | 17,290.00 | 17,290.00 | 17,130.00 | 17,250.00 | 17,250.00 | 0.06% | 5,728 |
| Sep 18, 2025 | 17,210.00 | 17,320.00 | 17,090.00 | 17,240.00 | 17,240.00 | 0.35% | 8,430 |
| Sep 17, 2025 | 17,260.00 | 17,260.00 | 17,100.00 | 17,180.00 | 17,180.00 | 0.12% | 4,639 |
| Sep 16, 2025 | 17,180.00 | 17,300.00 | 17,150.00 | 17,160.00 | 17,160.00 | -0.98% | 10,140 |
| Sep 15, 2025 | 17,450.00 | 17,480.00 | 17,200.00 | 17,330.00 | 17,330.00 | -0.69% | 6,421 |
| Sep 12, 2025 | 17,320.00 | 17,450.00 | 17,210.00 | 17,450.00 | 17,450.00 | 1.16% | 11,850 |
| Sep 11, 2025 | 17,300.00 | 17,300.00 | 17,160.00 | 17,250.00 | 17,250.00 | 0.52% | 7,245 |
| Sep 10, 2025 | 17,100.00 | 17,200.00 | 16,980.00 | 17,160.00 | 17,160.00 | 0.47% | 7,892 |
| Sep 9, 2025 | 17,160.00 | 17,220.00 | 16,990.00 | 17,080.00 | 17,080.00 | -0.35% | 4,409 |
| Sep 8, 2025 | 17,150.00 | 17,200.00 | 16,950.00 | 17,140.00 | 17,140.00 | -0.06% | 6,320 |
| Sep 5, 2025 | 17,100.00 | 17,180.00 | 16,970.00 | 17,150.00 | 17,150.00 | 0.29% | 2,953 |
| Sep 4, 2025 | 16,970.00 | 17,190.00 | 16,970.00 | 17,100.00 | 17,100.00 | 0.18% | 1,119 |
| Sep 3, 2025 | 16,920.00 | 17,090.00 | 16,850.00 | 17,070.00 | 17,070.00 | 0.89% | 9,988 |
| Sep 2, 2025 | 16,910.00 | 16,920.00 | 16,760.00 | 16,920.00 | 16,920.00 | - | 2,819 |
| Sep 1, 2025 | 16,900.00 | 17,060.00 | 16,760.00 | 16,920.00 | 16,920.00 | -0.88% | 5,466 |
| Aug 29, 2025 | 17,150.00 | 17,250.00 | 17,000.00 | 17,070.00 | 17,070.00 | -0.47% | 1,645 |
| Aug 28, 2025 | 16,950.00 | 17,220.00 | 16,950.00 | 17,150.00 | 17,150.00 | 0.47% | 2,540 |
| Aug 27, 2025 | 17,090.00 | 17,090.00 | 16,690.00 | 17,070.00 | 17,070.00 | 0.29% | 15,038 |
| Aug 26, 2025 | 17,440.00 | 17,460.00 | 17,020.00 | 17,020.00 | 17,020.00 | -2.41% | 15,183 |
| Aug 25, 2025 | 17,040.00 | 17,440.00 | 17,010.00 | 17,440.00 | 17,440.00 | 2.35% | 13,551 |
| Aug 22, 2025 | 16,960.00 | 17,070.00 | 16,840.00 | 17,040.00 | 17,040.00 | 0.47% | 3,630 |
| Aug 21, 2025 | 16,910.00 | 17,030.00 | 16,880.00 | 16,960.00 | 16,960.00 | 0.95% | 3,904 |
| Aug 20, 2025 | 16,900.00 | 17,070.00 | 16,510.00 | 16,800.00 | 16,800.00 | -0.59% | 17,075 |
| Aug 19, 2025 | 17,020.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 17,624 |
| Aug 18, 2025 | 17,500.00 | 17,500.00 | 17,080.00 | 17,200.00 | 17,200.00 | -3.59% | 23,688 |
| Aug 14, 2025 | 17,820.00 | 17,940.00 | 17,680.00 | 17,840.00 | 17,840.00 | 0.11% | 6,307 |
| Aug 13, 2025 | 18,030.00 | 18,030.00 | 17,640.00 | 17,820.00 | 17,820.00 | 0.11% | 12,923 |
| Aug 12, 2025 | 17,740.00 | 18,150.00 | 17,620.00 | 17,800.00 | 17,800.00 | 0.34% | 11,091 |
| Aug 11, 2025 | 18,110.00 | 18,190.00 | 17,690.00 | 17,740.00 | 17,740.00 | -2.04% | 11,209 |
| Aug 8, 2025 | 18,100.00 | 18,150.00 | 17,840.00 | 18,110.00 | 18,110.00 | 0.56% | 6,034 |
| Aug 7, 2025 | 18,190.00 | 18,190.00 | 17,890.00 | 18,010.00 | 18,010.00 | -0.77% | 5,105 |
| Aug 6, 2025 | 18,160.00 | 18,260.00 | 17,960.00 | 18,150.00 | 18,150.00 | - | 7,242 |
| Aug 5, 2025 | 17,820.00 | 18,170.00 | 17,820.00 | 18,150.00 | 18,150.00 | 1.85% | 6,035 |
| Aug 4, 2025 | 17,730.00 | 17,900.00 | 17,520.00 | 17,820.00 | 17,820.00 | 0.34% | 7,609 |
| Aug 1, 2025 | 18,190.00 | 18,190.00 | 17,600.00 | 17,760.00 | 17,760.00 | -2.42% | 20,387 |
| Jul 31, 2025 | 18,300.00 | 18,300.00 | 18,020.00 | 18,200.00 | 18,200.00 | -0.55% | 6,857 |
| Jul 30, 2025 | 18,340.00 | 18,340.00 | 18,070.00 | 18,300.00 | 18,300.00 | -0.22% | 8,492 |
| Jul 29, 2025 | 18,130.00 | 18,350.00 | 17,950.00 | 18,340.00 | 18,340.00 | 1.21% | 8,776 |
| Jul 28, 2025 | 18,420.00 | 18,590.00 | 18,070.00 | 18,120.00 | 18,120.00 | -1.63% | 17,264 |
| Jul 25, 2025 | 18,620.00 | 18,620.00 | 18,390.00 | 18,420.00 | 18,420.00 | -1.07% | 8,615 |