Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,500
-180 (-1.08%)
Last updated: Oct 30, 2025, 11:01 AM KST

Sam-A Pharm. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202516,900.0016,910.0016,600.0016,680.0016,680.00-1.01%6,834
Oct 28, 202516,810.0016,940.0016,720.0016,850.0016,850.000.24%5,318
Oct 27, 202516,810.0016,970.0016,760.0016,810.0016,810.00-10,252
Oct 24, 202516,850.0016,950.0016,600.0016,810.0016,810.00-0.24%16,224
Oct 23, 202516,800.0016,890.0016,600.0016,850.0016,850.00-0.24%3,251
Oct 22, 202516,850.0016,900.0016,570.0016,890.0016,890.000.36%5,026
Oct 21, 202516,860.0016,930.0016,730.0016,830.0016,830.000.30%11,341
Oct 20, 202516,670.0016,800.0016,580.0016,780.0016,780.000.66%5,210
Oct 17, 202516,880.0016,880.0016,030.0016,670.0016,670.00-1.24%7,468
Oct 16, 202516,880.0016,960.0016,710.0016,880.0016,880.00-0.06%7,529
Oct 15, 202516,680.0016,890.0016,610.0016,890.0016,890.001.26%14,154
Oct 14, 202516,990.0016,990.0016,510.0016,680.0016,680.00-0.71%7,536
Oct 13, 202516,860.0016,880.0016,650.0016,800.0016,800.00-0.47%5,153
Oct 10, 202516,990.0017,040.0016,700.0016,880.0016,880.00-0.18%7,497
Oct 2, 202516,860.0016,920.0016,670.0016,910.0016,910.000.42%4,485
Oct 1, 202516,870.0016,870.0016,630.0016,840.0016,840.00-0.18%3,497
Sep 30, 202516,980.0016,980.0016,660.0016,870.0016,870.000.18%2,695
Sep 29, 202516,950.0016,950.0016,610.0016,840.0016,840.000.12%4,232
Sep 26, 202517,050.0017,050.0016,630.0016,820.0016,820.00-0.41%5,924
Sep 25, 202517,060.0017,110.0016,830.0016,890.0016,890.00-1.29%4,370
Sep 24, 202517,170.0017,320.0016,000.0017,110.0017,110.00-0.70%20,929
Sep 23, 202517,350.0017,350.0017,040.0017,230.0017,230.00-0.35%7,010
Sep 22, 202517,250.0017,350.0017,130.0017,290.0017,290.000.23%4,599
Sep 19, 202517,290.0017,290.0017,130.0017,250.0017,250.000.06%5,728
Sep 18, 202517,210.0017,320.0017,090.0017,240.0017,240.000.35%8,430
Sep 17, 202517,260.0017,260.0017,100.0017,180.0017,180.000.12%4,639
Sep 16, 202517,180.0017,300.0017,150.0017,160.0017,160.00-0.98%10,140
Sep 15, 202517,450.0017,480.0017,200.0017,330.0017,330.00-0.69%6,421
Sep 12, 202517,320.0017,450.0017,210.0017,450.0017,450.001.16%11,850
Sep 11, 202517,300.0017,300.0017,160.0017,250.0017,250.000.52%7,245
Sep 10, 202517,100.0017,200.0016,980.0017,160.0017,160.000.47%7,892
Sep 9, 202517,160.0017,220.0016,990.0017,080.0017,080.00-0.35%4,409
Sep 8, 202517,150.0017,200.0016,950.0017,140.0017,140.00-0.06%6,320
Sep 5, 202517,100.0017,180.0016,970.0017,150.0017,150.000.29%2,953
Sep 4, 202516,970.0017,190.0016,970.0017,100.0017,100.000.18%1,119
Sep 3, 202516,920.0017,090.0016,850.0017,070.0017,070.000.89%9,988
Sep 2, 202516,910.0016,920.0016,760.0016,920.0016,920.00-2,819
Sep 1, 202516,900.0017,060.0016,760.0016,920.0016,920.00-0.88%5,466
Aug 29, 202517,150.0017,250.0017,000.0017,070.0017,070.00-0.47%1,645
Aug 28, 202516,950.0017,220.0016,950.0017,150.0017,150.000.47%2,540
Aug 27, 202517,090.0017,090.0016,690.0017,070.0017,070.000.29%15,038
Aug 26, 202517,440.0017,460.0017,020.0017,020.0017,020.00-2.41%15,183
Aug 25, 202517,040.0017,440.0017,010.0017,440.0017,440.002.35%13,551
Aug 22, 202516,960.0017,070.0016,840.0017,040.0017,040.000.47%3,630
Aug 21, 202516,910.0017,030.0016,880.0016,960.0016,960.000.95%3,904
Aug 20, 202516,900.0017,070.0016,510.0016,800.0016,800.00-0.59%17,075
Aug 19, 202517,020.0017,200.0016,900.0016,900.0016,900.00-1.74%17,624
Aug 18, 202517,500.0017,500.0017,080.0017,200.0017,200.00-3.59%23,688
Aug 14, 202517,820.0017,940.0017,680.0017,840.0017,840.000.11%6,307
Aug 13, 202518,030.0018,030.0017,640.0017,820.0017,820.000.11%12,923