Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea · Delayed Price · Currency is KRW 13,390
+480 (3.72%)
At close: Jun 9, 2026
Sam-A Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 16,150.00 | 16,270.00 | 15,800.00 | 15,960.00 | 15,960.00 | -1.54% | 4,306 |
| May 18, 2026 | 16,390.00 | 16,390.00 | 15,810.00 | 16,210.00 | 16,210.00 | -0.80% | 3,331 |
| May 15, 2026 | 16,320.00 | 16,440.00 | 16,000.00 | 16,340.00 | 16,340.00 | 0.12% | 10,889 |
| May 14, 2026 | 16,020.00 | 16,320.00 | 15,920.00 | 16,320.00 | 16,320.00 | 1.87% | 12,136 |
| May 13, 2026 | 16,020.00 | 16,050.00 | 15,870.00 | 16,020.00 | 16,020.00 | 0.13% | 3,680 |
| May 12, 2026 | 16,000.00 | 16,080.00 | 15,850.00 | 16,000.00 | 16,000.00 | - | 6,884 |
| May 11, 2026 | 16,200.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | -1.11% | 10,819 |
| May 8, 2026 | 16,460.00 | 16,460.00 | 15,270.00 | 16,180.00 | 16,180.00 | -0.37% | 6,134 |
| May 7, 2026 | 16,570.00 | 16,570.00 | 16,100.00 | 16,240.00 | 16,240.00 | -1.04% | 15,529 |
| May 6, 2026 | 16,580.00 | 16,580.00 | 16,135.00 | 16,410.00 | 16,410.00 | -1.03% | 12,781 |
| May 4, 2026 | 16,600.00 | 16,650.00 | 16,460.00 | 16,580.00 | 16,580.00 | -0.12% | 3,781 |
| Apr 30, 2026 | 16,400.00 | 16,750.00 | 16,370.00 | 16,600.00 | 16,600.00 | 1.41% | 17,310 |
| Apr 29, 2026 | 16,160.00 | 16,420.00 | 16,160.00 | 16,370.00 | 16,370.00 | 0.12% | 6,207 |
| Apr 28, 2026 | 16,300.00 | 16,450.00 | 16,260.00 | 16,350.00 | 16,350.00 | 0.31% | 3,781 |
| Apr 27, 2026 | 16,290.00 | 16,450.00 | 16,100.00 | 16,300.00 | 16,300.00 | 0.31% | 6,718 |
| Apr 24, 2026 | 16,300.00 | 16,300.00 | 16,130.00 | 16,250.00 | 16,250.00 | 0.06% | 2,943 |
| Apr 23, 2026 | 16,250.00 | 16,280.00 | 16,160.00 | 16,240.00 | 16,240.00 | 0.31% | 2,848 |
| Apr 22, 2026 | 16,310.00 | 16,360.00 | 16,150.00 | 16,190.00 | 16,190.00 | -0.74% | 4,094 |
| Apr 21, 2026 | 16,400.00 | 16,480.00 | 16,160.00 | 16,310.00 | 16,310.00 | -0.61% | 6,605 |
| Apr 20, 2026 | 16,570.00 | 16,570.00 | 16,310.00 | 16,410.00 | 16,410.00 | -0.97% | 11,224 |
| Apr 17, 2026 | 16,650.00 | 16,650.00 | 16,230.00 | 16,570.00 | 16,570.00 | - | 3,132 |
| Apr 16, 2026 | 16,300.00 | 16,770.00 | 16,190.00 | 16,570.00 | 16,570.00 | 1.97% | 10,995 |
| Apr 15, 2026 | 16,040.00 | 16,300.00 | 16,000.00 | 16,250.00 | 16,250.00 | 1.56% | 6,825 |
| Apr 14, 2026 | 16,050.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.25% | 6,270 |
| Apr 13, 2026 | 15,870.00 | 16,120.00 | 15,750.00 | 16,040.00 | 16,040.00 | 0.94% | 5,606 |
| Apr 10, 2026 | 15,820.00 | 15,990.00 | 15,780.00 | 15,890.00 | 15,890.00 | 0.44% | 2,507 |
| Apr 9, 2026 | 15,800.00 | 15,910.00 | 15,670.00 | 15,820.00 | 15,820.00 | - | 999 |
| Apr 8, 2026 | 15,940.00 | 16,050.00 | 15,800.00 | 15,820.00 | 15,820.00 | -0.44% | 3,405 |
| Apr 7, 2026 | 15,870.00 | 15,890.00 | 15,650.00 | 15,890.00 | 15,890.00 | 0.38% | 1,429 |
| Apr 6, 2026 | 15,530.00 | 15,830.00 | 15,530.00 | 15,830.00 | 15,830.00 | 1.02% | 2,410 |
| Apr 3, 2026 | 15,620.00 | 15,780.00 | 15,620.00 | 15,670.00 | 15,670.00 | 0.51% | 1,969 |
| Apr 2, 2026 | 16,000.00 | 16,000.00 | 15,400.00 | 15,590.00 | 15,590.00 | -1.89% | 8,911 |
| Apr 1, 2026 | 15,800.00 | 15,900.00 | 15,790.00 | 15,890.00 | 15,890.00 | 0.57% | 3,417 |
| Mar 31, 2026 | 15,760.00 | 15,860.00 | 15,520.00 | 15,800.00 | 15,800.00 | -0.63% | 4,278 |
| Mar 30, 2026 | 15,940.00 | 15,940.00 | 15,640.00 | 15,900.00 | 15,900.00 | -0.25% | 3,329 |
| Mar 27, 2026 | 15,880.00 | 15,980.00 | 15,690.00 | 15,940.00 | 15,940.00 | 0.38% | 3,353 |
| Mar 26, 2026 | 15,940.00 | 16,130.00 | 15,880.00 | 15,880.00 | 15,880.00 | -0.69% | 2,613 |