Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea · Delayed Price · Currency is KRW 9,790.00
-250.00 (-2.49%)
At close: Apr 28, 2026
KOSDAQ:014950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,950.00 | 10,080.00 | 9,790.00 | 9,790.00 | 9,790.00 | -2.49% | 87,815 |
| 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% | 34,064 |
| Apr 23, 2026 | 10,300.00 | 10,360.00 | 9,910.00 | 10,100.00 | 10,100.00 | -1.94% | 38,184 |
| Apr 22, 2026 | 10,090.00 | 10,300.00 | 9,910.00 | 10,300.00 | 10,300.00 | 2.08% | 31,756 |
| 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% | 36,745 |
| Apr 17, 2026 | 10,410.00 | 10,590.00 | 10,210.00 | 10,560.00 | 10,560.00 | 1.83% | 35,469 |
| Apr 16, 2026 | 10,240.00 | 10,400.00 | 10,170.00 | 10,370.00 | 10,370.00 | 1.27% | 44,414 |
| Apr 15, 2026 | 9,970.00 | 10,400.00 | 9,960.00 | 10,240.00 | 10,240.00 | 3.12% | 50,768 |
| Apr 14, 2026 | 10,040.00 | 10,170.00 | 9,920.00 | 9,930.00 | 9,930.00 | -0.70% | 29,117 |
| Apr 13, 2026 | 9,610.00 | 10,000.00 | 9,580.00 | 10,000.00 | 10,000.00 | 1.73% | 30,676 |
| Apr 10, 2026 | 9,970.00 | 9,970.00 | 9,610.00 | 9,830.00 | 9,830.00 | 1.76% | 34,625 |
| Apr 9, 2026 | 9,820.00 | 9,910.00 | 9,520.00 | 9,660.00 | 9,660.00 | -1.63% | 25,721 |
| Apr 8, 2026 | 9,970.00 | 9,970.00 | 9,640.00 | 9,820.00 | 9,820.00 | 4.47% | 30,499 |
| Apr 7, 2026 | 9,630.00 | 10,000.00 | 9,380.00 | 9,400.00 | 9,400.00 | -2.39% | 53,386 |
| Apr 6, 2026 | 9,800.00 | 9,920.00 | 9,600.00 | 9,630.00 | 9,630.00 | -2.13% | 61,792 |
| Apr 3, 2026 | 9,950.00 | 10,290.00 | 9,700.00 | 9,840.00 | 9,840.00 | 0.82% | 32,821 |
| Apr 2, 2026 | 10,690.00 | 10,910.00 | 9,680.00 | 9,760.00 | 9,760.00 | -9.29% | 108,271 |
| Apr 1, 2026 | 10,440.00 | 10,900.00 | 10,440.00 | 10,760.00 | 10,760.00 | 3.96% | 36,172 |
| Mar 31, 2026 | 10,380.00 | 10,880.00 | 10,120.00 | 10,350.00 | 10,350.00 | -1.15% | 49,437 |
| Mar 30, 2026 | 10,350.00 | 10,870.00 | 10,200.00 | 10,470.00 | 10,470.00 | -4.47% | 35,988 |
| Mar 27, 2026 | 11,000.00 | 11,090.00 | 10,400.00 | 10,960.00 | 10,960.00 | - | 63,681 |
| Mar 26, 2026 | 11,410.00 | 11,790.00 | 10,850.00 | 10,960.00 | 10,960.00 | -3.86% | 108,408 |
| Mar 25, 2026 | 10,830.00 | 11,400.00 | 10,630.00 | 11,400.00 | 11,400.00 | 6.84% | 40,868 |
| Mar 24, 2026 | 10,700.00 | 11,000.00 | 10,510.00 | 10,670.00 | 10,670.00 | 2.60% | 40,454 |
| Mar 23, 2026 | 10,800.00 | 11,390.00 | 10,340.00 | 10,400.00 | 10,400.00 | -9.17% | 63,273 |
| Mar 20, 2026 | 11,310.00 | 11,690.00 | 11,210.00 | 11,450.00 | 11,450.00 | 1.15% | 50,787 |
| Mar 19, 2026 | 11,810.00 | 11,810.00 | 11,200.00 | 11,320.00 | 11,320.00 | -5.43% | 61,719 |
| Mar 18, 2026 | 11,980.00 | 12,200.00 | 11,760.00 | 11,970.00 | 11,970.00 | - | 44,553 |
| Mar 17, 2026 | 12,060.00 | 12,300.00 | 11,770.00 | 11,970.00 | 11,970.00 | 0.17% | 42,907 |
| Mar 16, 2026 | 12,120.00 | 12,170.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.75% | 45,162 |
| Mar 13, 2026 | 11,870.00 | 12,400.00 | 11,600.00 | 12,040.00 | 12,040.00 | 0.58% | 68,177 |
| Mar 12, 2026 | 11,840.00 | 12,170.00 | 11,650.00 | 11,970.00 | 11,970.00 | 1.10% | 78,253 |
| Mar 11, 2026 | 12,130.00 | 12,220.00 | 11,600.00 | 11,840.00 | 11,840.00 | -0.08% | 71,042 |
| Mar 10, 2026 | 11,590.00 | 12,080.00 | 11,310.00 | 11,850.00 | 11,850.00 | 5.24% | 78,575 |
| Mar 9, 2026 | 11,320.00 | 11,750.00 | 10,750.00 | 11,260.00 | 11,260.00 | -6.24% | 72,692 |
| Mar 6, 2026 | 12,030.00 | 12,150.00 | 11,600.00 | 12,010.00 | 12,010.00 | -0.08% | 58,786 |
| Mar 5, 2026 | 11,240.00 | 12,020.00 | 11,240.00 | 12,020.00 | 12,020.00 | 10.17% | 95,228 |
| Mar 4, 2026 | 11,810.00 | 12,400.00 | 10,790.00 | 10,910.00 | 10,910.00 | -14.50% | 279,184 |
| Mar 3, 2026 | 13,300.00 | 13,460.00 | 12,750.00 | 12,760.00 | 12,760.00 | -6.52% | 174,030 |
| Feb 27, 2026 | 13,830.00 | 13,980.00 | 13,460.00 | 13,650.00 | 13,650.00 | -0.36% | 132,650 |
| Feb 26, 2026 | 14,000.00 | 14,110.00 | 13,500.00 | 13,700.00 | 13,700.00 | -2.07% | 193,317 |
| Feb 25, 2026 | 14,400.00 | 14,500.00 | 13,870.00 | 13,990.00 | 13,990.00 | -2.78% | 160,123 |
| Feb 24, 2026 | 14,450.00 | 14,920.00 | 14,260.00 | 14,390.00 | 14,390.00 | -0.28% | 138,136 |
| Feb 23, 2026 | 14,290.00 | 14,910.00 | 14,230.00 | 14,430.00 | 14,430.00 | 0.98% | 123,399 |
| Feb 20, 2026 | 14,670.00 | 14,690.00 | 14,290.00 | 14,290.00 | 14,290.00 | -2.59% | 149,122 |
| Feb 19, 2026 | 14,920.00 | 14,920.00 | 14,500.00 | 14,670.00 | 14,670.00 | -0.61% | 113,244 |
| Feb 13, 2026 | 15,140.00 | 15,150.00 | 14,620.00 | 14,760.00 | 14,760.00 | -2.25% | 107,618 |
| Feb 12, 2026 | 15,250.00 | 15,900.00 | 14,980.00 | 15,100.00 | 15,100.00 | -0.98% | 211,302 |