Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea · Delayed Price · Currency is KRW 7,290.00
-560.00 (-7.13%)
At close: May 20, 2026
KOSDAQ:014950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10,240.00 | 10,400.00 | 10,170.00 | 10,370.00 | 10,370.00 | 1.27% | 44,587 |
| Apr 15, 2026 | 9,970.00 | 10,400.00 | 9,960.00 | 10,240.00 | 10,240.00 | 3.12% | 50,928 |
| 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% | 34,649 |
| Apr 9, 2026 | 9,820.00 | 9,910.00 | 9,520.00 | 9,660.00 | 9,660.00 | -1.63% | 25,731 |
| Apr 8, 2026 | 9,970.00 | 9,970.00 | 9,640.00 | 9,820.00 | 9,820.00 | 4.47% | 30,737 |
| Apr 7, 2026 | 9,630.00 | 10,000.00 | 9,380.00 | 9,400.00 | 9,400.00 | -2.39% | 53,492 |
| 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% | 33,283 |
| Apr 2, 2026 | 10,690.00 | 10,910.00 | 9,680.00 | 9,760.00 | 9,760.00 | -9.29% | 110,045 |
| Apr 1, 2026 | 10,440.00 | 10,900.00 | 10,440.00 | 10,760.00 | 10,760.00 | 3.96% | 36,390 |
| Mar 31, 2026 | 10,380.00 | 10,880.00 | 10,120.00 | 10,350.00 | 10,350.00 | -1.15% | 49,677 |
| Mar 30, 2026 | 10,350.00 | 10,870.00 | 10,200.00 | 10,470.00 | 10,470.00 | -4.47% | 36,190 |
| Mar 27, 2026 | 11,000.00 | 11,090.00 | 10,400.00 | 10,960.00 | 10,960.00 | - | 63,704 |
| Mar 26, 2026 | 11,410.00 | 11,790.00 | 10,850.00 | 10,960.00 | 10,960.00 | -3.86% | 109,038 |
| Mar 25, 2026 | 10,830.00 | 11,400.00 | 10,630.00 | 11,400.00 | 11,400.00 | 6.84% | 43,456 |
| Mar 24, 2026 | 10,700.00 | 11,000.00 | 10,510.00 | 10,670.00 | 10,670.00 | 2.60% | 40,775 |
| Mar 23, 2026 | 10,800.00 | 11,390.00 | 10,340.00 | 10,400.00 | 10,400.00 | -9.17% | 63,641 |
| Mar 20, 2026 | 11,310.00 | 11,690.00 | 11,210.00 | 11,450.00 | 11,450.00 | 1.15% | 50,866 |
| Mar 19, 2026 | 11,810.00 | 11,810.00 | 11,200.00 | 11,320.00 | 11,320.00 | -5.43% | 62,137 |
| Mar 18, 2026 | 11,980.00 | 12,200.00 | 11,760.00 | 11,970.00 | 11,970.00 | - | 44,669 |
| Mar 17, 2026 | 12,060.00 | 12,300.00 | 11,770.00 | 11,970.00 | 11,970.00 | 0.17% | 42,915 |
| 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% | 68,687 |
| Mar 12, 2026 | 11,840.00 | 12,170.00 | 11,650.00 | 11,970.00 | 11,970.00 | 1.10% | 78,323 |
| Mar 11, 2026 | 12,130.00 | 12,220.00 | 11,600.00 | 11,840.00 | 11,840.00 | -0.08% | 71,509 |
| Mar 10, 2026 | 11,590.00 | 12,080.00 | 11,310.00 | 11,850.00 | 11,850.00 | 5.24% | 79,958 |