Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea · Delayed Price · Currency is KRW 7,910.00
-390.00 (-4.70%)
At close: Sep 11, 2026
KOSDAQ:014950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8,400.00 | 8,500.00 | 7,800.00 | 7,910.00 | 7,910.00 | -4.70% | 1,197,510 |
| Sep 10, 2026 | 8,900.00 | 9,890.00 | 8,210.00 | 8,300.00 | 8,300.00 | -7.88% | 3,410,315 |
| Sep 9, 2026 | 9,070.00 | 9,550.00 | 8,400.00 | 9,010.00 | 9,010.00 | 2.97% | 3,928,958 |
| Sep 8, 2026 | 9,060.00 | 9,960.00 | 8,270.00 | 8,750.00 | 8,750.00 | -0.34% | 13,200,499 |
| Sep 7, 2026 | 6,930.00 | 8,780.00 | 6,870.00 | 8,780.00 | 8,780.00 | 29.88% | 4,267,743 |
| Sep 4, 2026 | 5,700.00 | 7,370.00 | 5,550.00 | 6,760.00 | 6,760.00 | 19.22% | 8,788,103 |
| Sep 3, 2026 | 6,090.00 | 6,690.00 | 5,510.00 | 5,670.00 | 5,670.00 | -5.03% | 2,398,151 |
| Sep 2, 2026 | 6,610.00 | 6,870.00 | 5,820.00 | 5,970.00 | 5,970.00 | -12.59% | 1,573,992 |
| Sep 1, 2026 | 5,410.00 | 7,000.00 | 5,290.00 | 6,830.00 | 6,830.00 | 26.72% | 6,116,275 |
| Aug 31, 2026 | 4,985.00 | 5,760.00 | 4,950.00 | 5,390.00 | 5,390.00 | 8.23% | 1,425,535 |
| Aug 28, 2026 | 4,910.00 | 5,130.00 | 4,880.00 | 4,980.00 | 4,980.00 | 0.71% | 59,040 |
| Aug 27, 2026 | 5,130.00 | 5,130.00 | 4,895.00 | 4,945.00 | 4,945.00 | -1.10% | 49,247 |
| Aug 26, 2026 | 4,880.00 | 5,120.00 | 4,880.00 | 5,000.00 | 5,000.00 | 2.46% | 72,416 |
| Aug 25, 2026 | 4,840.00 | 4,895.00 | 4,645.00 | 4,880.00 | 4,880.00 | 0.83% | 65,421 |
| Aug 24, 2026 | 5,040.00 | 5,180.00 | 4,840.00 | 4,840.00 | 4,840.00 | -1.73% | 97,898 |
| Aug 21, 2026 | 5,100.00 | 5,110.00 | 4,720.00 | 4,925.00 | 4,925.00 | -5.83% | 113,169 |
| Aug 20, 2026 | 5,340.00 | 5,760.00 | 5,210.00 | 5,230.00 | 5,230.00 | 0.38% | 176,551 |
| Aug 19, 2026 | 5,390.00 | 5,520.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.76% | 160,205 |
| Aug 18, 2026 | 5,440.00 | 5,670.00 | 5,210.00 | 5,250.00 | 5,250.00 | -3.49% | 213,216 |
| Aug 14, 2026 | 5,650.00 | 5,690.00 | 5,340.00 | 5,440.00 | 5,440.00 | -2.86% | 175,078 |
| Aug 13, 2026 | 5,680.00 | 5,840.00 | 5,530.00 | 5,600.00 | 5,600.00 | -2.27% | 244,736 |
| Aug 12, 2026 | 5,700.00 | 6,190.00 | 5,470.00 | 5,730.00 | 5,730.00 | 2.14% | 1,198,774 |
| 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 |