Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea · Delayed Price · Currency is KRW 8,550.00
-190.00 (-2.17%)
At close: Oct 2, 2026
KOSDAQ:014950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 8,560.00 | 8,860.00 | 8,450.00 | 8,740.00 | 8,740.00 | 1.98% | 457,830 |
| Sep 30, 2026 | 8,950.00 | 9,390.00 | 8,550.00 | 8,570.00 | 8,570.00 | -3.16% | 1,071,267 |
| Sep 29, 2026 | 10,190.00 | 10,230.00 | 8,760.00 | 8,850.00 | 8,850.00 | -15.23% | 1,770,242 |
| Sep 28, 2026 | 9,310.00 | 10,955.00 | 9,210.00 | 10,440.00 | 10,440.00 | 15.49% | 10,750,828 |
| Sep 23, 2026 | 9,400.00 | 9,530.00 | 8,940.00 | 9,040.00 | 9,040.00 | -3.32% | 445,349 |
| Sep 22, 2026 | 9,690.00 | 9,700.00 | 9,300.00 | 9,350.00 | 9,350.00 | -3.61% | 505,538 |
| Sep 21, 2026 | 9,950.00 | 10,200.00 | 9,590.00 | 9,700.00 | 9,700.00 | -2.51% | 920,887 |
| Sep 18, 2026 | 10,380.00 | 10,580.00 | 9,920.00 | 9,950.00 | 9,950.00 | -5.15% | 1,142,318 |
| Sep 17, 2026 | 10,490.00 | 10,840.00 | 9,930.00 | 10,490.00 | 10,490.00 | 2.44% | 4,247,232 |
| Sep 16, 2026 | 11,290.00 | 11,290.00 | 10,130.00 | 10,240.00 | 10,240.00 | -12.40% | 3,023,800 |
| Sep 15, 2026 | 9,810.00 | 12,050.00 | 9,800.00 | 11,690.00 | 11,690.00 | 26.11% | 19,923,470 |
| Sep 14, 2026 | 7,800.00 | 9,880.00 | 7,540.00 | 9,270.00 | 9,270.00 | 17.19% | 16,132,692 |
| Sep 11, 2026 | 8,400.00 | 8,500.00 | 7,800.00 | 7,910.00 | 7,910.00 | -4.70% | 1,214,481 |
| Sep 10, 2026 | 8,900.00 | 9,890.00 | 8,210.00 | 8,300.00 | 8,300.00 | -7.88% | 3,441,300 |
| 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% | 8,849,150 |
| 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% | 1,588,377 |
| Sep 1, 2026 | 5,410.00 | 7,000.00 | 5,290.00 | 6,830.00 | 6,830.00 | 26.72% | 6,253,571 |
| Aug 31, 2026 | 4,985.00 | 5,760.00 | 4,950.00 | 5,390.00 | 5,390.00 | 8.23% | 1,432,306 |
| Aug 28, 2026 | 4,910.00 | 5,130.00 | 4,880.00 | 4,980.00 | 4,980.00 | 0.71% | 59,875 |
| Aug 27, 2026 | 5,130.00 | 5,130.00 | 4,895.00 | 4,945.00 | 4,945.00 | -1.10% | 49,587 |
| Aug 26, 2026 | 4,880.00 | 5,120.00 | 4,880.00 | 5,000.00 | 5,000.00 | 2.46% | 72,542 |
| Aug 25, 2026 | 4,840.00 | 4,895.00 | 4,645.00 | 4,880.00 | 4,880.00 | 0.83% | 66,805 |
| Aug 24, 2026 | 5,040.00 | 5,180.00 | 4,840.00 | 4,840.00 | 4,840.00 | -1.73% | 98,101 |
| Aug 21, 2026 | 5,100.00 | 5,110.00 | 4,720.00 | 4,925.00 | 4,925.00 | -5.83% | 113,991 |
| Aug 20, 2026 | 5,340.00 | 5,760.00 | 5,210.00 | 5,230.00 | 5,230.00 | 0.38% | 177,363 |
| Aug 19, 2026 | 5,390.00 | 5,520.00 | 5,120.00 | 5,210.00 | 5,210.00 | -0.76% | 160,402 |
| Aug 18, 2026 | 5,440.00 | 5,670.00 | 5,210.00 | 5,250.00 | 5,250.00 | -3.49% | 214,292 |
| Aug 14, 2026 | 5,650.00 | 5,690.00 | 5,340.00 | 5,440.00 | 5,440.00 | -2.86% | 176,291 |
| 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% | 352,536 |
| 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% | 207,818 |
| 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% | 372,545 |
| Jul 28, 2026 | 4,590.00 | 4,930.00 | 4,210.00 | 4,270.00 | 4,270.00 | -8.66% | 335,292 |
| 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% | 1,610,089 |
| Jul 23, 2026 | 6,150.00 | 6,340.00 | 5,660.00 | 5,680.00 | 5,680.00 | -6.89% | 1,001,267 |
| Jul 22, 2026 | 5,650.00 | 6,570.00 | 5,550.00 | 6,100.00 | 6,100.00 | 5.90% | 6,486,980 |
| Jul 21, 2026 | 6,300.00 | 7,000.00 | 5,450.00 | 5,760.00 | 5,760.00 | -7.99% | 3,423,824 |