Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea · Delayed Price · Currency is KRW 16,210
-450 (-2.70%)
At close: Jan 29, 2026
KOSDAQ:014950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 16,000.00 | 16,410.00 | 15,650.00 | 15,660.00 | 15,660.00 | -3.39% | 255,373 |
| Jan 29, 2026 | 16,800.00 | 16,940.00 | 15,890.00 | 16,210.00 | 16,210.00 | -2.70% | 347,581 |
| Jan 28, 2026 | 16,920.00 | 17,780.00 | 16,500.00 | 16,660.00 | 16,660.00 | -1.30% | 623,703 |
| Jan 27, 2026 | 17,400.00 | 17,800.00 | 16,790.00 | 16,880.00 | 16,880.00 | -3.38% | 432,312 |
| Jan 26, 2026 | 17,730.00 | 18,220.00 | 17,460.00 | 17,470.00 | 17,470.00 | -1.47% | 609,189 |
| Jan 23, 2026 | 17,690.00 | 18,790.00 | 17,570.00 | 17,730.00 | 17,730.00 | -1.06% | 1,350,344 |
| Jan 22, 2026 | 17,400.00 | 19,900.00 | 16,730.00 | 17,920.00 | 17,920.00 | 4.07% | 4,885,674 |
| Jan 21, 2026 | 18,870.00 | 19,270.00 | 16,760.00 | 17,220.00 | 17,220.00 | -11.05% | 1,081,937 |
| Jan 20, 2026 | 19,000.00 | 21,350.00 | 18,990.00 | 19,360.00 | 19,360.00 | 1.95% | 3,105,748 |
| Jan 19, 2026 | 19,480.00 | 20,650.00 | 18,560.00 | 18,990.00 | 18,990.00 | -1.81% | 1,881,066 |
| Jan 16, 2026 | 17,120.00 | 21,200.00 | 16,500.00 | 19,340.00 | 19,340.00 | 12.97% | 9,771,052 |
| Jan 15, 2026 | 17,970.00 | 18,190.00 | 16,710.00 | 17,120.00 | 17,120.00 | -3.66% | 739,432 |
| Jan 14, 2026 | 17,500.00 | 19,700.00 | 17,040.00 | 17,770.00 | 17,770.00 | 2.66% | 3,879,834 |
| Jan 13, 2026 | 18,540.00 | 18,700.00 | 17,180.00 | 17,310.00 | 17,310.00 | -4.94% | 861,425 |
| Jan 12, 2026 | 18,700.00 | 20,400.00 | 17,750.00 | 18,210.00 | 18,210.00 | -3.70% | 1,730,298 |
| Jan 9, 2026 | 19,980.00 | 21,800.00 | 18,620.00 | 18,910.00 | 18,910.00 | -5.36% | 3,707,857 |
| Jan 8, 2026 | 16,560.00 | 21,650.00 | 16,530.00 | 19,980.00 | 19,980.00 | 15.96% | 18,522,550 |
| Jan 7, 2026 | 13,260.00 | 17,230.00 | 12,620.00 | 17,230.00 | 17,230.00 | 29.94% | 2,395,447 |
| Jan 6, 2026 | 13,900.00 | 13,900.00 | 13,230.00 | 13,260.00 | 13,260.00 | -4.60% | 156,717 |
| Jan 5, 2026 | 13,800.00 | 13,970.00 | 13,200.00 | 13,900.00 | 13,900.00 | 0.36% | 161,372 |
| Jan 2, 2026 | 13,980.00 | 14,250.00 | 13,720.00 | 13,850.00 | 13,850.00 | -0.86% | 130,354 |
| Dec 30, 2025 | 13,710.00 | 14,440.00 | 13,700.00 | 13,970.00 | 13,970.00 | 1.38% | 235,478 |
| Dec 29, 2025 | 13,210.00 | 14,530.00 | 13,050.00 | 13,780.00 | 13,780.00 | 4.39% | 483,263 |
| Dec 26, 2025 | 13,430.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | -1.35% | 123,420 |
| Dec 24, 2025 | 13,460.00 | 13,700.00 | 13,150.00 | 13,380.00 | 13,380.00 | -0.59% | 149,599 |
| Dec 23, 2025 | 14,070.00 | 14,190.00 | 13,410.00 | 13,460.00 | 13,460.00 | -3.99% | 213,880 |
| Dec 22, 2025 | 14,120.00 | 14,310.00 | 14,010.00 | 14,020.00 | 14,020.00 | -0.36% | 152,526 |
| Dec 19, 2025 | 14,090.00 | 14,360.00 | 13,800.00 | 14,070.00 | 14,070.00 | -0.14% | 290,007 |
| Dec 18, 2025 | 14,780.00 | 15,000.00 | 14,050.00 | 14,090.00 | 14,090.00 | -4.80% | 414,706 |
| Dec 17, 2025 | 15,110.00 | 16,200.00 | 14,610.00 | 14,800.00 | 14,800.00 | -2.63% | 1,958,460 |
| Dec 16, 2025 | 15,200.00 | 17,670.00 | 14,490.00 | 15,200.00 | 15,200.00 | - | 2,974,142 |
| Dec 15, 2025 | 15,280.00 | 15,350.00 | 14,830.00 | 15,200.00 | 15,200.00 | -0.65% | 186,365 |
| Dec 12, 2025 | 15,670.00 | 15,790.00 | 15,140.00 | 15,300.00 | 15,300.00 | -1.92% | 272,050 |
| Dec 11, 2025 | 15,940.00 | 16,000.00 | 15,530.00 | 15,600.00 | 15,600.00 | -1.08% | 264,010 |
| Dec 10, 2025 | 15,840.00 | 16,100.00 | 15,470.00 | 15,770.00 | 15,770.00 | -0.44% | 276,638 |
| Dec 9, 2025 | 15,730.00 | 16,500.00 | 15,720.00 | 15,840.00 | 15,840.00 | 1.21% | 516,383 |
| Dec 8, 2025 | 16,480.00 | 16,670.00 | 15,640.00 | 15,650.00 | 15,650.00 | -4.28% | 462,385 |
| Dec 5, 2025 | 17,540.00 | 17,870.00 | 16,330.00 | 16,350.00 | 16,350.00 | -8.56% | 951,483 |
| Dec 4, 2025 | 16,030.00 | 18,300.00 | 15,300.00 | 17,880.00 | 17,880.00 | 12.38% | 4,405,180 |
| Dec 3, 2025 | 16,910.00 | 16,970.00 | 15,840.00 | 15,910.00 | 15,910.00 | -5.86% | 637,534 |
| Dec 2, 2025 | 17,150.00 | 17,310.00 | 16,580.00 | 16,900.00 | 16,900.00 | -1.29% | 482,171 |
| Dec 1, 2025 | 17,750.00 | 18,270.00 | 17,100.00 | 17,120.00 | 17,120.00 | -3.55% | 916,601 |
| Nov 28, 2025 | 17,830.00 | 18,670.00 | 17,600.00 | 17,750.00 | 17,750.00 | -0.06% | 1,440,358 |
| Nov 27, 2025 | 17,540.00 | 18,290.00 | 17,310.00 | 17,760.00 | 17,760.00 | -4.67% | 1,146,951 |
| Nov 26, 2025 | 18,940.00 | 20,450.00 | 18,410.00 | 18,630.00 | 18,630.00 | 2.64% | 5,118,696 |
| Nov 25, 2025 | 16,560.00 | 19,500.00 | 16,400.00 | 18,150.00 | 18,150.00 | 10.47% | 7,150,253 |
| Nov 24, 2025 | 17,410.00 | 19,910.00 | 16,350.00 | 16,430.00 | 16,430.00 | -5.47% | 2,923,327 |
| Nov 21, 2025 | 19,800.00 | 21,550.00 | 17,010.00 | 17,380.00 | 17,380.00 | -16.24% | 2,239,744 |
| Nov 20, 2025 | 20,750.00 | 22,650.00 | 19,960.00 | 20,750.00 | 20,750.00 | -0.95% | 3,886,524 |
| Nov 19, 2025 | 19,300.00 | 25,050.00 | 18,550.00 | 20,950.00 | 20,950.00 | 4.49% | 15,510,600 |