Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea · Delayed Price · Currency is KRW 6,470.00
-1,150.00 (-15.09%)
At close: Jun 30, 2026
KOSDAQ:014950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 6,840.00 | 6,840.00 | 6,220.00 | 6,310.00 | 6,310.00 | -6.38% | 61,034 |
| May 28, 2026 | 6,970.00 | 7,020.00 | 6,510.00 | 6,740.00 | 6,740.00 | -3.16% | 54,863 |
| May 27, 2026 | 7,280.00 | 7,380.00 | 6,880.00 | 6,960.00 | 6,960.00 | -3.60% | 59,451 |
| May 26, 2026 | 7,450.00 | 7,480.00 | 7,160.00 | 7,220.00 | 7,220.00 | -2.43% | 48,164 |
| May 22, 2026 | 7,290.00 | 7,520.00 | 7,240.00 | 7,400.00 | 7,400.00 | 3.06% | 68,011 |
| May 21, 2026 | 7,400.00 | 7,500.00 | 7,140.00 | 7,180.00 | 7,180.00 | -1.51% | 59,991 |
| May 20, 2026 | 7,850.00 | 7,860.00 | 7,210.00 | 7,290.00 | 7,290.00 | -7.13% | 43,972 |
| May 19, 2026 | 7,400.00 | 7,850.00 | 7,350.00 | 7,850.00 | 7,850.00 | 3.97% | 70,767 |
| May 18, 2026 | 7,700.00 | 7,700.00 | 7,200.00 | 7,550.00 | 7,550.00 | -1.95% | 33,447 |
| May 15, 2026 | 8,300.00 | 8,300.00 | 7,520.00 | 7,700.00 | 7,700.00 | -5.52% | 69,207 |
| May 14, 2026 | 7,730.00 | 8,150.00 | 7,640.00 | 8,150.00 | 8,150.00 | 3.95% | 76,989 |
| May 13, 2026 | 8,000.00 | 8,150.00 | 7,700.00 | 7,840.00 | 7,840.00 | -2.00% | 63,287 |
| May 12, 2026 | 8,300.00 | 8,540.00 | 7,890.00 | 8,000.00 | 8,000.00 | -5.44% | 99,729 |
| May 11, 2026 | 9,000.00 | 9,010.00 | 8,390.00 | 8,460.00 | 8,460.00 | -5.79% | 65,190 |
| May 8, 2026 | 8,580.00 | 9,000.00 | 8,410.00 | 8,980.00 | 8,980.00 | 6.02% | 79,169 |
| May 7, 2026 | 8,780.00 | 8,920.00 | 8,000.00 | 8,470.00 | 8,470.00 | -5.57% | 96,580 |
| May 6, 2026 | 9,260.00 | 9,510.00 | 8,800.00 | 8,970.00 | 8,970.00 | -5.97% | 110,547 |
| May 4, 2026 | 9,720.00 | 9,850.00 | 9,480.00 | 9,540.00 | 9,540.00 | -1.45% | 56,326 |
| Apr 30, 2026 | 9,920.00 | 10,120.00 | 9,670.00 | 9,680.00 | 9,680.00 | -2.42% | 38,802 |
| Apr 29, 2026 | 9,910.00 | 10,070.00 | 9,760.00 | 9,920.00 | 9,920.00 | 1.33% | 38,717 |
| Apr 28, 2026 | 9,950.00 | 10,080.00 | 9,790.00 | 9,790.00 | 9,790.00 | -2.49% | 87,895 |
| Apr 27, 2026 | 9,960.00 | 10,150.00 | 9,890.00 | 10,040.00 | 10,040.00 | 0.20% | 60,370 |
| Apr 24, 2026 | 10,100.00 | 10,460.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.79% | 34,368 |
| Apr 23, 2026 | 10,300.00 | 10,360.00 | 9,910.00 | 10,100.00 | 10,100.00 | -1.94% | 38,186 |
| Apr 22, 2026 | 10,090.00 | 10,300.00 | 9,910.00 | 10,300.00 | 10,300.00 | 2.08% | 31,771 |
| Apr 21, 2026 | 10,440.00 | 10,610.00 | 10,070.00 | 10,090.00 | 10,090.00 | -3.35% | 48,111 |
| Apr 20, 2026 | 10,560.00 | 10,640.00 | 10,310.00 | 10,440.00 | 10,440.00 | -1.14% | 36,861 |
| Apr 17, 2026 | 10,410.00 | 10,590.00 | 10,210.00 | 10,560.00 | 10,560.00 | 1.83% | 35,649 |