Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea · Delayed Price · Currency is KRW 16,340
+20 (0.12%)
At close: May 15, 2026
Sam-A Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 16,320.00 | 16,440.00 | 16,000.00 | 16,340.00 | 16,340.00 | 0.12% | 10,888 |
| May 14, 2026 | 16,020.00 | 16,320.00 | 15,920.00 | 16,320.00 | 16,320.00 | 1.87% | 12,121 |
| 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% | 6,132 |
| May 7, 2026 | 16,570.00 | 16,570.00 | 16,100.00 | 16,240.00 | 16,240.00 | -1.04% | 15,527 |
| May 6, 2026 | 16,580.00 | 16,580.00 | 16,135.00 | 16,410.00 | 16,410.00 | -1.03% | 12,690 |
| 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% | 17,172 |
| Apr 29, 2026 | 16,160.00 | 16,420.00 | 16,160.00 | 16,370.00 | 16,370.00 | 0.12% | 6,188 |
| Apr 28, 2026 | 16,300.00 | 16,450.00 | 16,260.00 | 16,350.00 | 16,350.00 | 0.31% | 3,775 |
| 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% | 2,846 |
| 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% | 11,214 |
| 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% | 6,824 |
| 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 | - | 998 |
| 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% | 8,879 |
| Apr 1, 2026 | 15,800.00 | 15,900.00 | 15,790.00 | 15,890.00 | 15,890.00 | 0.57% | 3,415 |
| 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% | 3,328 |
| 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 |
| Mar 25, 2026 | 15,920.00 | 16,110.00 | 15,910.00 | 15,990.00 | 15,990.00 | 0.44% | 3,966 |
| Mar 24, 2026 | 15,940.00 | 16,190.00 | 15,700.00 | 15,920.00 | 15,920.00 | 1.14% | 5,825 |
| Mar 23, 2026 | 15,980.00 | 16,060.00 | 15,720.00 | 15,740.00 | 15,740.00 | -1.99% | 2,942 |
| Mar 20, 2026 | 16,120.00 | 16,220.00 | 16,030.00 | 16,060.00 | 16,060.00 | -0.19% | 4,758 |
| Mar 19, 2026 | 16,080.00 | 16,150.00 | 15,770.00 | 16,090.00 | 16,090.00 | -0.12% | 9,194 |
| Mar 18, 2026 | 16,170.00 | 16,250.00 | 15,950.00 | 16,110.00 | 16,110.00 | -0.37% | 8,428 |
| Mar 17, 2026 | 16,040.00 | 16,240.00 | 15,890.00 | 16,170.00 | 16,170.00 | 1.32% | 8,738 |
| Mar 16, 2026 | 15,830.00 | 16,080.00 | 15,710.00 | 15,960.00 | 15,960.00 | 0.82% | 7,293 |
| Mar 13, 2026 | 15,640.00 | 15,960.00 | 15,550.00 | 15,830.00 | 15,830.00 | 0.44% | 6,857 |
| Mar 12, 2026 | 15,830.00 | 15,890.00 | 15,550.00 | 15,760.00 | 15,760.00 | -0.57% | 3,752 |
| Mar 11, 2026 | 15,600.00 | 15,900.00 | 15,590.00 | 15,850.00 | 15,850.00 | 1.60% | 7,196 |
| Mar 10, 2026 | 15,690.00 | 15,750.00 | 15,520.00 | 15,600.00 | 15,600.00 | 1.69% | 6,301 |
| Mar 9, 2026 | 15,720.00 | 15,720.00 | 15,050.00 | 15,340.00 | 15,340.00 | -2.48% | 5,918 |
| Mar 6, 2026 | 15,620.00 | 15,990.00 | 15,460.00 | 15,730.00 | 15,730.00 | 0.51% | 3,848 |
| Mar 5, 2026 | 15,550.00 | 15,690.00 | 15,360.00 | 15,650.00 | 15,650.00 | 3.85% | 10,553 |