Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea · Delayed Price · Currency is KRW 13,020
+90 (0.70%)
At close: Nov 13, 2026
Sam-A Pharm. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 12,930.00 | 13,070.00 | 12,900.00 | 13,020.00 | 13,020.00 | 0.70% | 1,928 |
| Nov 12, 2026 | 12,880.00 | 13,090.00 | 12,840.00 | 12,930.00 | 12,930.00 | 0.39% | 1,351 |
| Nov 11, 2026 | 12,930.00 | 13,090.00 | 12,850.00 | 12,880.00 | 12,880.00 | 0.31% | 2,675 |
| Nov 10, 2026 | 12,650.00 | 13,100.00 | 12,650.00 | 12,840.00 | 12,840.00 | -1.23% | 1,061 |
| Nov 9, 2026 | 13,030.00 | 13,060.00 | 12,700.00 | 13,000.00 | 13,000.00 | 0.08% | 3,347 |
| Nov 6, 2026 | 13,420.00 | 13,420.00 | 12,710.00 | 12,990.00 | 12,990.00 | -3.35% | 12,897 |
| Nov 5, 2026 | 13,580.00 | 13,710.00 | 13,200.00 | 13,440.00 | 13,440.00 | -1.47% | 3,155 |
| Nov 4, 2026 | 13,740.00 | 13,740.00 | 12,970.00 | 13,640.00 | 13,640.00 | 0.52% | 8,331 |
| Nov 3, 2026 | 13,610.00 | 13,740.00 | 13,390.00 | 13,570.00 | 13,570.00 | 0.30% | 1,879 |
| Nov 2, 2026 | 13,600.00 | 13,790.00 | 13,390.00 | 13,530.00 | 13,530.00 | -0.73% | 3,102 |
| Oct 30, 2026 | 13,790.00 | 13,790.00 | 13,000.00 | 13,630.00 | 13,630.00 | -0.15% | 9,961 |
| Oct 29, 2026 | 13,670.00 | 13,830.00 | 13,250.00 | 13,650.00 | 13,650.00 | -0.15% | 1,301 |
| Oct 28, 2026 | 13,800.00 | 13,800.00 | 13,500.00 | 13,670.00 | 13,670.00 | -0.22% | 651 |
| Oct 27, 2026 | 13,450.00 | 13,770.00 | 13,340.00 | 13,700.00 | 13,700.00 | -0.44% | 1,854 |
| Oct 26, 2026 | 13,200.00 | 13,840.00 | 13,150.00 | 13,760.00 | 13,760.00 | 1.47% | 819 |
| Oct 23, 2026 | 13,750.00 | 13,750.00 | 13,100.00 | 13,560.00 | 13,560.00 | -0.95% | 1,419 |
| Oct 22, 2026 | 13,850.00 | 13,850.00 | 13,200.00 | 13,690.00 | 13,690.00 | 0.29% | 1,265 |
| Oct 21, 2026 | 13,870.00 | 13,870.00 | 13,500.00 | 13,650.00 | 13,650.00 | - | 193 |
| Oct 20, 2026 | 14,000.00 | 14,000.00 | 13,430.00 | 13,650.00 | 13,650.00 | -0.36% | 320 |
| Oct 19, 2026 | 13,680.00 | 13,850.00 | 13,510.00 | 13,700.00 | 13,700.00 | -0.58% | 1,010 |
| Oct 16, 2026 | 13,700.00 | 13,870.00 | 13,560.00 | 13,780.00 | 13,780.00 | -0.36% | 1,908 |
| Oct 15, 2026 | 13,940.00 | 13,940.00 | 13,150.00 | 13,830.00 | 13,830.00 | -0.79% | 4,396 |
| Oct 14, 2026 | 14,090.00 | 14,090.00 | 13,580.00 | 13,940.00 | 13,940.00 | 0.72% | 1,408 |
| Oct 13, 2026 | 13,950.00 | 13,950.00 | 13,610.00 | 13,840.00 | 13,840.00 | -0.07% | 440 |
| Oct 12, 2026 | 14,050.00 | 14,050.00 | 13,800.00 | 13,850.00 | 13,850.00 | -0.93% | 551 |
| Oct 8, 2026 | 14,050.00 | 14,050.00 | 13,710.00 | 13,980.00 | 13,980.00 | -0.07% | 260 |
| Oct 7, 2026 | 14,100.00 | 14,100.00 | 13,800.00 | 13,990.00 | 13,990.00 | 0.07% | 560 |
| Oct 6, 2026 | 14,200.00 | 14,200.00 | 13,750.00 | 13,980.00 | 13,980.00 | 0.94% | 1,815 |
| Oct 2, 2026 | 13,760.00 | 14,100.00 | 13,680.00 | 13,850.00 | 13,850.00 | 2.59% | 816 |
| Oct 1, 2026 | 14,140.00 | 14,140.00 | 13,100.00 | 13,500.00 | 13,500.00 | -3.57% | 1,831 |
| Sep 30, 2026 | 13,950.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 0.29% | 609 |
| Sep 29, 2026 | 14,200.00 | 14,240.00 | 13,680.00 | 13,960.00 | 13,960.00 | -0.57% | 445 |
| Sep 28, 2026 | 14,000.00 | 14,300.00 | 13,860.00 | 14,040.00 | 14,040.00 | 0.07% | 671 |
| Sep 23, 2026 | 14,250.00 | 14,250.00 | 13,910.00 | 14,030.00 | 14,030.00 | - | 622 |
| Sep 22, 2026 | 14,170.00 | 14,170.00 | 13,740.00 | 14,030.00 | 14,030.00 | -0.21% | 729 |
| Sep 21, 2026 | 13,960.00 | 14,190.00 | 13,720.00 | 14,060.00 | 14,060.00 | 0.43% | 886 |
| Sep 18, 2026 | 14,070.00 | 14,070.00 | 13,870.00 | 14,000.00 | 14,000.00 | - | 741 |
| Sep 17, 2026 | 13,990.00 | 14,040.00 | 13,800.00 | 14,000.00 | 14,000.00 | 0.07% | 1,751 |
| Sep 16, 2026 | 14,020.00 | 14,030.00 | 13,780.00 | 13,990.00 | 13,990.00 | -0.29% | 682 |
| Sep 15, 2026 | 14,050.00 | 14,050.00 | 13,765.00 | 14,030.00 | 14,030.00 | 0.43% | 1,544 |
| Sep 14, 2026 | 13,800.00 | 14,010.00 | 13,800.00 | 13,970.00 | 13,970.00 | 0.14% | 1,468 |
| Sep 11, 2026 | 14,080.00 | 14,080.00 | 13,600.00 | 13,950.00 | 13,950.00 | 0.36% | 2,331 |
| Sep 10, 2026 | 13,970.00 | 14,210.00 | 13,750.00 | 13,900.00 | 13,900.00 | -0.50% | 641 |
| Sep 9, 2026 | 14,130.00 | 14,130.00 | 13,600.00 | 13,970.00 | 13,970.00 | 0.07% | 1,773 |
| Sep 8, 2026 | 13,890.00 | 14,200.00 | 13,720.00 | 13,960.00 | 13,960.00 | 0.50% | 1,056 |
| Sep 7, 2026 | 14,300.00 | 14,300.00 | 13,880.00 | 13,890.00 | 13,890.00 | -0.79% | 1,188 |
| Sep 4, 2026 | 13,950.00 | 14,000.00 | 13,860.00 | 14,000.00 | 14,000.00 | 0.36% | 1,739 |
| Sep 3, 2026 | 13,980.00 | 13,980.00 | 13,810.00 | 13,950.00 | 13,950.00 | - | 418 |
| Sep 2, 2026 | 13,980.00 | 13,980.00 | 13,810.00 | 13,950.00 | 13,950.00 | -0.07% | 399 |
| Sep 1, 2026 | 13,850.00 | 13,960.00 | 13,850.00 | 13,960.00 | 13,960.00 | 1.09% | 1,579 |