Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea · Delayed Price · Currency is KRW 5,610.00
+280.00 (5.25%)
At close: Aug 11, 2026
KOSDAQ:014950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 5,380.00 | 5,910.00 | 5,240.00 | 5,610.00 | 5,610.00 | 5.25% | 833,239 |
| Aug 10, 2026 | 5,110.00 | 5,550.00 | 5,080.00 | 5,330.00 | 5,330.00 | 5.54% | 269,545 |
| Aug 7, 2026 | 5,610.00 | 5,620.00 | 5,020.00 | 5,050.00 | 5,050.00 | -8.18% | 351,092 |
| Aug 6, 2026 | 5,200.00 | 6,230.00 | 5,200.00 | 5,500.00 | 5,500.00 | 2.80% | 2,336,477 |
| Aug 5, 2026 | 4,850.00 | 5,790.00 | 4,635.00 | 5,350.00 | 5,350.00 | 15.05% | 1,916,055 |
| Aug 4, 2026 | 4,390.00 | 4,660.00 | 4,390.00 | 4,650.00 | 4,650.00 | 4.73% | 186,711 |
| Aug 3, 2026 | 4,460.00 | 4,670.00 | 4,325.00 | 4,440.00 | 4,440.00 | -0.45% | 206,735 |
| Jul 31, 2026 | 4,260.00 | 4,530.00 | 4,155.00 | 4,460.00 | 4,460.00 | 5.06% | 368,706 |
| Jul 30, 2026 | 3,805.00 | 4,720.00 | 3,805.00 | 4,245.00 | 4,245.00 | 2.54% | 1,702,813 |
| Jul 29, 2026 | 4,315.00 | 4,720.00 | 3,815.00 | 4,140.00 | 4,140.00 | -3.04% | 370,000 |
| Jul 28, 2026 | 4,590.00 | 4,930.00 | 4,210.00 | 4,270.00 | 4,270.00 | -8.66% | 332,457 |
| Jul 27, 2026 | 5,110.00 | 5,200.00 | 4,640.00 | 4,675.00 | 4,675.00 | -7.61% | 320,566 |
| Jul 24, 2026 | 5,680.00 | 6,140.00 | 5,040.00 | 5,060.00 | 5,060.00 | -10.92% | 1,603,173 |
| Jul 23, 2026 | 6,150.00 | 6,340.00 | 5,660.00 | 5,680.00 | 5,680.00 | -6.89% | 993,974 |
| Jul 22, 2026 | 5,650.00 | 6,570.00 | 5,550.00 | 6,100.00 | 6,100.00 | 5.90% | 6,466,789 |
| Jul 21, 2026 | 6,300.00 | 7,000.00 | 5,450.00 | 5,760.00 | 5,760.00 | -7.99% | 3,423,824 |
| Jul 20, 2026 | 6,030.00 | 6,940.00 | 5,570.00 | 6,260.00 | 6,260.00 | 12.39% | 11,245,410 |
| Jul 16, 2026 | 4,250.00 | 5,570.00 | 4,185.00 | 5,570.00 | 5,570.00 | 29.84% | 3,092,609 |
| Jul 15, 2026 | 3,905.00 | 4,690.00 | 3,905.00 | 4,290.00 | 4,290.00 | 11.43% | 2,370,964 |
| Jul 14, 2026 | 3,940.00 | 4,805.00 | 3,705.00 | 3,850.00 | 3,850.00 | -3.51% | 2,837,041 |
| Jul 13, 2026 | 4,415.00 | 4,505.00 | 3,990.00 | 3,990.00 | 3,990.00 | -7.75% | 157,469 |
| Jul 10, 2026 | 4,170.00 | 4,390.00 | 4,170.00 | 4,325.00 | 4,325.00 | 4.34% | 156,630 |
| Jul 9, 2026 | 4,150.00 | 4,330.00 | 4,080.00 | 4,145.00 | 4,145.00 | -1.54% | 232,241 |
| Jul 8, 2026 | 4,510.00 | 4,855.00 | 4,170.00 | 4,210.00 | 4,210.00 | -7.47% | 711,066 |
| Jul 7, 2026 | 4,795.00 | 4,845.00 | 4,435.00 | 4,550.00 | 4,550.00 | -5.99% | 323,701 |
| Jul 6, 2026 | 5,320.00 | 5,340.00 | 4,790.00 | 4,840.00 | 4,840.00 | -8.16% | 430,941 |
| Jul 3, 2026 | 5,720.00 | 5,830.00 | 5,110.00 | 5,270.00 | 5,270.00 | -8.03% | 441,203 |
| Jul 2, 2026 | 6,500.00 | 6,500.00 | 5,730.00 | 5,730.00 | 5,730.00 | -12.52% | 407,175 |
| Jul 1, 2026 | 6,550.00 | 6,730.00 | 6,260.00 | 6,550.00 | 6,550.00 | 1.24% | 607,406 |
| Jun 30, 2026 | 7,310.00 | 7,350.00 | 6,450.00 | 6,470.00 | 6,470.00 | -15.09% | 949,029 |
| Jun 29, 2026 | 8,500.00 | 8,950.00 | 7,360.00 | 7,620.00 | 7,620.00 | -8.85% | 1,551,838 |
| Jun 26, 2026 | 8,600.00 | 9,690.00 | 8,250.00 | 8,360.00 | 8,360.00 | - | 4,474,217 |
| Jun 25, 2026 | 8,600.00 | 10,130.00 | 8,060.00 | 8,360.00 | 8,360.00 | -2.79% | 8,861,795 |
| Jun 24, 2026 | 7,790.00 | 9,330.00 | 7,030.00 | 8,600.00 | 8,600.00 | 13.91% | 9,874,369 |
| Jun 23, 2026 | 9,460.00 | 10,650.00 | 7,550.00 | 7,550.00 | 7,550.00 | -15.74% | 8,390,411 |
| Jun 22, 2026 | 8,670.00 | 10,330.00 | 7,500.00 | 8,960.00 | 8,960.00 | 6.54% | 18,568,459 |
| Jun 19, 2026 | 6,470.00 | 8,410.00 | 6,140.00 | 8,410.00 | 8,410.00 | 29.98% | 6,613,007 |
| Jun 18, 2026 | 6,720.00 | 7,480.00 | 6,470.00 | 6,470.00 | 6,470.00 | -8.10% | 1,397,141 |
| Jun 17, 2026 | 6,580.00 | 7,950.00 | 6,430.00 | 7,040.00 | 7,040.00 | 6.02% | 3,699,723 |
| Jun 16, 2026 | 7,640.00 | 8,350.00 | 6,510.00 | 6,640.00 | 6,640.00 | -13.77% | 5,169,879 |
| Jun 15, 2026 | 5,930.00 | 7,700.00 | 5,930.00 | 7,700.00 | 7,700.00 | 29.85% | 504,828 |
| Jun 12, 2026 | 5,800.00 | 6,000.00 | 5,630.00 | 5,930.00 | 5,930.00 | 4.22% | 59,951 |
| Jun 11, 2026 | 5,610.00 | 5,810.00 | 5,570.00 | 5,690.00 | 5,690.00 | -1.90% | 25,925 |
| Jun 10, 2026 | 5,890.00 | 6,130.00 | 5,690.00 | 5,800.00 | 5,800.00 | -2.19% | 23,779 |
| Jun 9, 2026 | 5,600.00 | 6,150.00 | 5,600.00 | 5,930.00 | 5,930.00 | 4.59% | 36,604 |
| Jun 8, 2026 | 5,800.00 | 5,990.00 | 5,490.00 | 5,670.00 | 5,670.00 | -7.65% | 54,323 |
| Jun 5, 2026 | 6,060.00 | 6,660.00 | 6,030.00 | 6,140.00 | 6,140.00 | 1.32% | 88,984 |
| Jun 4, 2026 | 6,010.00 | 6,370.00 | 5,970.00 | 6,060.00 | 6,060.00 | 0.83% | 42,118 |
| Jun 2, 2026 | 5,910.00 | 6,240.00 | 5,600.00 | 6,010.00 | 6,010.00 | -0.17% | 75,945 |
| Jun 1, 2026 | 6,310.00 | 6,450.00 | 5,880.00 | 6,020.00 | 6,020.00 | -4.60% | 71,565 |