Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea · Delayed Price · Currency is KRW 13,970
+280 (2.05%)
At close: Aug 24, 2026
Sam-A Pharm. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |