Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea · Delayed Price · Currency is KRW 5,760.00
-500.00 (-7.99%)
At close: Jul 21, 2026
KOSDAQ:014950 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |