Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea · Delayed Price · Currency is KRW 12,200
-10 (-0.08%)
At close: Aug 3, 2026
Sam-A Pharm. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 12,490.00 | 12,490.00 | 12,160.00 | 12,380.00 | 12,380.00 | -1.12% | 1,597 |
| Jul 20, 2026 | 12,690.00 | 12,690.00 | 12,250.00 | 12,520.00 | 12,520.00 | - | 2,734 |
| Jul 16, 2026 | 12,420.00 | 12,600.00 | 12,330.00 | 12,520.00 | 12,520.00 | 0.81% | 3,315 |
| Jul 15, 2026 | 12,400.00 | 12,600.00 | 12,300.00 | 12,420.00 | 12,420.00 | 0.98% | 9,144 |
| Jul 14, 2026 | 12,360.00 | 12,650.00 | 12,150.00 | 12,300.00 | 12,300.00 | -2.07% | 3,444 |
| Jul 13, 2026 | 12,800.00 | 12,800.00 | 12,300.00 | 12,560.00 | 12,560.00 | -2.03% | 5,209 |
| Jul 10, 2026 | 12,380.00 | 12,850.00 | 12,380.00 | 12,820.00 | 12,820.00 | 3.55% | 1,821 |
| Jul 9, 2026 | 12,230.00 | 12,610.00 | 12,200.00 | 12,380.00 | 12,380.00 | -2.13% | 3,350 |
| Jul 8, 2026 | 12,550.00 | 12,820.00 | 12,260.00 | 12,650.00 | 12,650.00 | -1.25% | 6,374 |
| Jul 7, 2026 | 12,650.00 | 13,000.00 | 12,650.00 | 12,810.00 | 12,810.00 | 0.08% | 2,194 |
| Jul 6, 2026 | 12,880.00 | 13,140.00 | 12,600.00 | 12,800.00 | 12,800.00 | -0.78% | 2,024 |
| Jul 3, 2026 | 12,350.00 | 12,980.00 | 12,350.00 | 12,900.00 | 12,900.00 | 4.71% | 5,720 |
| Jul 2, 2026 | 12,690.00 | 12,690.00 | 12,260.00 | 12,320.00 | 12,320.00 | -2.92% | 6,390 |
| Jul 1, 2026 | 12,950.00 | 12,950.00 | 12,490.00 | 12,690.00 | 12,690.00 | 0.79% | 2,885 |
| Jun 30, 2026 | 12,900.00 | 12,900.00 | 12,300.00 | 12,590.00 | 12,590.00 | -0.47% | 3,204 |
| Jun 29, 2026 | 12,250.00 | 12,790.00 | 12,040.00 | 12,650.00 | 12,650.00 | 3.35% | 5,615 |
| Jun 26, 2026 | 12,700.00 | 13,070.00 | 12,140.00 | 12,240.00 | 12,240.00 | -3.55% | 5,541 |
| Jun 25, 2026 | 12,640.00 | 12,800.00 | 12,600.00 | 12,690.00 | 12,690.00 | -0.39% | 2,038 |
| Jun 24, 2026 | 12,900.00 | 12,990.00 | 12,460.00 | 12,740.00 | 12,740.00 | 0.55% | 6,544 |
| Jun 23, 2026 | 12,990.00 | 12,990.00 | 12,480.00 | 12,670.00 | 12,670.00 | -1.09% | 8,930 |
| Jun 22, 2026 | 13,270.00 | 13,270.00 | 12,720.00 | 12,810.00 | 12,810.00 | -3.90% | 8,614 |
| Jun 19, 2026 | 13,800.00 | 13,800.00 | 13,240.00 | 13,330.00 | 13,330.00 | -3.48% | 4,528 |
| Jun 18, 2026 | 13,830.00 | 13,860.00 | 13,460.00 | 13,810.00 | 13,810.00 | -0.14% | 2,838 |
| Jun 17, 2026 | 13,800.00 | 13,970.00 | 13,670.00 | 13,830.00 | 13,830.00 | 0.22% | 1,467 |
| Jun 16, 2026 | 13,820.00 | 13,820.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 1,249 |
| Jun 15, 2026 | 13,840.00 | 13,840.00 | 13,700.00 | 13,800.00 | 13,800.00 | 0.80% | 731 |
| Jun 12, 2026 | 13,510.00 | 13,900.00 | 13,400.00 | 13,690.00 | 13,690.00 | 1.33% | 5,325 |
| Jun 11, 2026 | 13,200.00 | 13,510.00 | 13,110.00 | 13,510.00 | 13,510.00 | 1.58% | 2,386 |
| Jun 10, 2026 | 13,560.00 | 13,560.00 | 13,120.00 | 13,300.00 | 13,300.00 | -0.67% | 3,039 |
| Jun 9, 2026 | 13,140.00 | 13,700.00 | 13,000.00 | 13,390.00 | 13,390.00 | 3.72% | 5,123 |
| Jun 8, 2026 | 13,580.00 | 13,580.00 | 12,910.00 | 12,910.00 | 12,910.00 | -5.42% | 8,075 |
| Jun 5, 2026 | 14,210.00 | 14,210.00 | 13,460.00 | 13,650.00 | 13,650.00 | -0.07% | 6,456 |
| Jun 4, 2026 | 13,600.00 | 13,990.00 | 13,600.00 | 13,660.00 | 13,660.00 | 0.52% | 2,540 |
| Jun 2, 2026 | 13,500.00 | 13,660.00 | 13,330.00 | 13,590.00 | 13,590.00 | 0.67% | 13,552 |
| Jun 1, 2026 | 14,600.00 | 14,600.00 | 13,490.00 | 13,500.00 | 13,500.00 | -6.96% | 25,504 |
| May 29, 2026 | 15,250.00 | 15,340.00 | 14,510.00 | 14,510.00 | 14,510.00 | -3.20% | 11,718 |
| May 28, 2026 | 15,100.00 | 15,130.00 | 14,850.00 | 14,990.00 | 14,990.00 | -0.53% | 15,594 |
| May 27, 2026 | 15,250.00 | 15,290.00 | 14,820.00 | 15,070.00 | 15,070.00 | -0.79% | 22,882 |
| May 26, 2026 | 15,740.00 | 16,000.00 | 15,180.00 | 15,190.00 | 15,190.00 | -3.31% | 25,364 |
| May 22, 2026 | 15,650.00 | 16,100.00 | 15,570.00 | 15,710.00 | 15,710.00 | 0.06% | 4,800 |
| May 21, 2026 | 15,890.00 | 15,890.00 | 15,490.00 | 15,700.00 | 15,700.00 | 0.58% | 9,818 |
| May 20, 2026 | 16,150.00 | 16,150.00 | 15,580.00 | 15,610.00 | 15,610.00 | -2.19% | 12,505 |