Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea · Delayed Price · Currency is KRW 13,850
+350 (2.59%)
At close: Oct 2, 2026
Sam-A Pharm. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 13,880.00 | 13,980.00 | 13,690.00 | 13,810.00 | 13,810.00 | -0.50% | 558 |
| Aug 28, 2026 | 13,880.00 | 13,880.00 | 13,700.00 | 13,880.00 | 13,880.00 | - | 1,458 |
| Aug 27, 2026 | 14,250.00 | 14,250.00 | 13,600.00 | 13,880.00 | 13,880.00 | -0.72% | 1,247 |
| Aug 26, 2026 | 14,050.00 | 14,900.00 | 13,000.00 | 13,980.00 | 13,980.00 | -0.50% | 10,426 |
| Aug 25, 2026 | 14,000.00 | 14,100.00 | 13,600.00 | 14,050.00 | 14,050.00 | 0.57% | 4,151 |
| Aug 24, 2026 | 13,650.00 | 14,020.00 | 13,560.00 | 13,970.00 | 13,970.00 | 2.05% | 3,616 |
| Aug 21, 2026 | 13,670.00 | 13,770.00 | 13,420.00 | 13,690.00 | 13,690.00 | 0.15% | 2,649 |
| Aug 20, 2026 | 13,520.00 | 13,760.00 | 13,480.00 | 13,670.00 | 13,670.00 | 1.41% | 5,078 |
| Aug 19, 2026 | 13,410.00 | 13,520.00 | 13,020.00 | 13,480.00 | 13,480.00 | - | 2,394 |
| Aug 18, 2026 | 13,660.00 | 13,710.00 | 13,370.00 | 13,480.00 | 13,480.00 | -0.74% | 2,264 |
| Aug 14, 2026 | 13,630.00 | 13,630.00 | 13,360.00 | 13,580.00 | 13,580.00 | 0.59% | 3,327 |
| Aug 13, 2026 | 13,930.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | -3.02% | 6,795 |
| Aug 12, 2026 | 13,940.00 | 13,960.00 | 13,610.00 | 13,920.00 | 13,920.00 | 0.22% | 2,245 |
| Aug 11, 2026 | 13,460.00 | 13,900.00 | 13,400.00 | 13,890.00 | 13,890.00 | 3.12% | 3,759 |
| Aug 10, 2026 | 13,030.00 | 13,470.00 | 13,030.00 | 13,470.00 | 13,470.00 | 3.38% | 3,955 |
| Aug 7, 2026 | 12,750.00 | 13,190.00 | 12,720.00 | 13,030.00 | 13,030.00 | 2.20% | 5,145 |
| Aug 6, 2026 | 12,530.00 | 12,750.00 | 12,430.00 | 12,750.00 | 12,750.00 | 2.16% | 3,216 |
| Aug 5, 2026 | 12,410.00 | 12,560.00 | 12,300.00 | 12,480.00 | 12,480.00 | 0.65% | 2,830 |
| Aug 4, 2026 | 12,010.00 | 12,500.00 | 12,010.00 | 12,400.00 | 12,400.00 | 1.64% | 4,227 |
| Aug 3, 2026 | 12,230.00 | 12,270.00 | 12,050.00 | 12,200.00 | 12,200.00 | -0.08% | 3,872 |
| Jul 31, 2026 | 12,140.00 | 12,490.00 | 12,140.00 | 12,210.00 | 12,210.00 | 0.08% | 11,656 |
| Jul 30, 2026 | 12,040.00 | 12,380.00 | 11,990.00 | 12,200.00 | 12,200.00 | 0.58% | 947 |
| Jul 29, 2026 | 12,380.00 | 12,520.00 | 11,950.00 | 12,130.00 | 12,130.00 | -1.38% | 12,543 |
| Jul 28, 2026 | 12,470.00 | 12,470.00 | 12,230.00 | 12,300.00 | 12,300.00 | -1.52% | 3,130 |
| Jul 27, 2026 | 12,850.00 | 12,850.00 | 12,450.00 | 12,490.00 | 12,490.00 | -0.08% | 548 |
| Jul 24, 2026 | 12,440.00 | 12,790.00 | 12,380.00 | 12,500.00 | 12,500.00 | 0.40% | 2,886 |
| Jul 23, 2026 | 12,370.00 | 12,480.00 | 12,320.00 | 12,450.00 | 12,450.00 | 1.97% | 2,377 |
| Jul 22, 2026 | 12,400.00 | 12,490.00 | 12,210.00 | 12,210.00 | 12,210.00 | -1.37% | 1,251 |