Skip to main content
Sam Chun Dang Pharm. Co., Ltd (KOSDAQ:000250)
South Korea flag South Korea · Delayed Price · Currency is KRW
216,000
-7,500 (-3.36%)
At close: Dec 5, 2025

Sam Chun Dang Pharm. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025223,000.00223,500.00213,500.00216,500.00--3.13%97,575
Dec 4, 2025223,500.00228,000.00222,000.00223,500.00223,500.00-0.67%85,757
Dec 3, 2025227,000.00227,000.00222,000.00225,000.00225,000.00-0.66%65,901
Dec 2, 2025222,500.00234,000.00218,500.00226,500.00226,500.000.67%119,482
Dec 1, 2025221,500.00232,000.00218,500.00225,000.00225,000.003.93%173,426
Nov 28, 2025209,000.00224,000.00209,000.00216,500.00216,500.003.34%173,568
Nov 27, 2025210,000.00211,500.00206,000.00209,500.00209,500.000.72%52,832
Nov 26, 2025205,500.00210,500.00203,000.00208,000.00208,000.001.96%76,650
Nov 25, 2025210,500.00216,000.00198,500.00204,000.00204,000.00-1.69%137,579
Nov 24, 2025213,000.00215,500.00204,000.00207,500.00207,500.00-1.66%104,277
Nov 21, 2025215,000.00216,000.00209,500.00211,000.00211,000.00-5.80%95,327
Nov 20, 2025220,000.00232,500.00219,000.00224,000.00224,000.002.99%117,026
Nov 19, 2025223,000.00224,000.00213,000.00217,500.00217,500.00-2.03%65,445
Nov 18, 2025233,000.00233,000.00220,000.00222,000.00222,000.00-4.52%99,288
Nov 17, 2025231,500.00239,000.00225,000.00232,500.00232,500.002.65%124,080
Nov 14, 2025227,000.00235,000.00226,000.00226,500.00226,500.00-3.00%128,327
Nov 13, 2025229,500.00233,500.00224,000.00233,500.00233,500.001.97%147,634
Nov 12, 2025229,500.00231,000.00220,000.00229,000.00229,000.004.81%180,352
Nov 11, 2025216,000.00220,500.00208,500.00218,500.00218,500.002.10%147,231
Nov 10, 2025213,500.00221,500.00211,500.00214,000.00214,000.00-2.95%129,480
Nov 7, 2025220,000.00228,500.00216,500.00220,500.00220,500.00-3.29%145,006
Nov 6, 2025235,500.00237,000.00225,000.00228,000.00228,000.00-1.94%133,345
Nov 5, 2025245,000.00245,000.00225,000.00232,500.00232,500.00-3.53%216,584
Nov 4, 2025237,500.00246,500.00232,000.00241,000.00241,000.002.77%218,111
Nov 3, 2025232,500.00235,500.00224,000.00234,500.00234,500.000.21%162,694
Oct 31, 2025227,500.00238,500.00225,500.00234,000.00234,000.005.88%247,556
Oct 30, 2025224,000.00233,000.00218,500.00221,000.00221,000.000.45%127,797
Oct 29, 2025223,000.00224,500.00215,000.00220,000.00220,000.000.69%124,036
Oct 28, 2025221,000.00222,500.00214,500.00218,500.00218,500.00-3.32%125,438
Oct 27, 2025201,000.00229,000.00200,500.00226,000.00226,000.0013.45%324,419
Oct 24, 2025200,500.00201,500.00197,300.00199,200.00199,200.00-0.65%131,749
Oct 23, 2025203,000.00205,500.00200,000.00200,500.00200,500.00-2.67%81,478
Oct 22, 2025208,500.00208,500.00199,500.00206,000.00206,000.00-100,057
Oct 21, 2025200,500.00211,500.00198,500.00206,000.00206,000.003.10%207,264
Oct 20, 2025201,500.00205,000.00198,700.00199,800.00199,800.00-0.35%106,392
Oct 17, 2025199,500.00204,000.00197,000.00200,500.00200,500.00-2.43%173,699
Oct 16, 2025205,000.00214,000.00203,000.00205,500.00205,500.003.06%226,733
Oct 15, 2025203,000.00204,000.00197,700.00199,400.00199,400.00-1.04%114,615
Oct 14, 2025205,500.00206,500.00197,100.00201,500.00201,500.00-0.74%134,780
Oct 13, 2025201,000.00207,500.00201,000.00203,000.00203,000.00-2.87%100,794
Oct 10, 2025216,000.00216,500.00208,500.00209,000.00209,000.00-3.02%82,696
Oct 2, 2025215,500.00219,500.00211,000.00215,500.00215,500.002.13%112,030
Oct 1, 2025217,500.00218,500.00209,500.00211,000.00211,000.00-2.09%94,959
Sep 30, 2025217,500.00220,500.00213,500.00215,500.00215,500.00-2.05%89,507
Sep 29, 2025221,000.00222,000.00214,000.00220,000.00220,000.001.85%131,054
Sep 26, 2025223,500.00224,500.00211,500.00216,000.00216,000.00-4.42%219,714
Sep 25, 2025241,000.00241,500.00221,500.00226,000.00226,000.00-4.44%227,490
Sep 24, 2025251,000.00254,500.00236,500.00236,500.00236,500.00-8.33%293,315
Sep 23, 2025266,500.00268,500.00253,000.00258,000.00258,000.000.39%355,872
Sep 22, 2025233,000.00261,000.00230,000.00257,000.00257,000.0013.22%716,627
Sep 19, 2025219,500.00231,000.00217,500.00227,000.00227,000.004.61%191,849
Sep 18, 2025218,000.00222,000.00215,500.00217,000.00217,000.00-85,323
Sep 17, 2025216,500.00219,500.00214,500.00217,000.00217,000.00-0.23%86,191
Sep 16, 2025207,500.00220,000.00206,000.00217,500.00217,500.004.07%165,455
Sep 15, 2025211,000.00211,500.00206,000.00209,000.00209,000.00-1.18%81,097
Sep 12, 2025213,500.00215,500.00207,500.00211,500.00211,500.00-0.70%98,067
Sep 11, 2025212,000.00213,000.00207,000.00213,000.00213,000.00-0.23%150,003
Sep 10, 2025202,000.00217,500.00202,000.00213,500.00213,500.005.69%219,781
Sep 9, 2025199,600.00205,000.00197,700.00202,000.00202,000.001.51%92,544
Sep 8, 2025202,000.00205,000.00198,200.00199,000.00199,000.00-0.50%95,498
Sep 5, 2025202,000.00202,500.00196,500.00200,000.00200,000.00-94,646
Sep 4, 2025191,800.00201,500.00191,200.00200,000.00200,000.004.38%202,619
Sep 3, 2025189,900.00192,700.00189,400.00191,600.00191,600.000.31%79,781
Sep 2, 2025184,900.00193,000.00182,600.00191,000.00191,000.003.69%116,167
Sep 1, 2025193,300.00194,100.00183,800.00184,200.00184,200.00-4.26%167,796
Aug 29, 2025195,500.00196,700.00191,200.00192,400.00192,400.00-1.84%98,121
Aug 28, 2025191,200.00199,300.00189,500.00196,000.00196,000.000.98%193,655
Aug 27, 2025189,000.00199,400.00186,100.00194,100.00194,100.003.74%236,228
Aug 26, 2025183,400.00188,100.00182,100.00187,100.00187,100.001.63%149,408
Aug 25, 2025179,300.00186,500.00179,200.00184,100.00184,100.005.02%188,784
Aug 22, 2025173,800.00177,100.00173,300.00175,300.00175,300.000.86%103,683
Aug 21, 2025177,800.00179,500.00172,900.00173,800.00173,800.00-2.74%156,161
Aug 20, 2025188,300.00188,400.00176,500.00178,700.00178,700.000.90%368,226
Aug 19, 2025179,500.00181,300.00176,600.00177,100.00177,100.00-2.15%103,515
Aug 18, 2025184,100.00187,900.00181,000.00181,000.00181,000.00-2.27%98,019
Aug 14, 2025191,800.00191,900.00185,200.00185,200.00185,200.00-0.48%203,934
Aug 13, 2025186,300.00187,000.00183,200.00186,100.00186,100.001.69%114,535
Aug 12, 2025184,500.00186,900.00181,900.00183,000.00183,000.00-0.05%112,444
Aug 11, 2025184,800.00185,900.00180,500.00183,100.00183,100.000.16%105,222
Aug 8, 2025185,700.00188,000.00180,600.00182,800.00182,800.00-0.16%145,884
Aug 7, 2025190,900.00191,300.00182,900.00183,100.00183,100.00-4.09%221,582
Aug 6, 2025189,600.00193,900.00185,900.00190,900.00190,900.00-0.93%182,515
Aug 5, 2025197,400.00201,500.00192,500.00192,700.00192,700.00-1.13%185,419
Aug 4, 2025199,200.00201,500.00191,500.00194,900.00194,900.001.46%241,584
Aug 1, 2025199,800.00202,500.00191,200.00192,100.00192,100.00-6.97%323,499
Jul 31, 2025210,500.00217,500.00202,000.00206,500.00206,500.00-3.50%259,598
Jul 30, 2025226,500.00229,500.00211,000.00214,000.00214,000.00-7.36%333,352
Jul 29, 2025215,500.00235,000.00215,000.00231,000.00231,000.004.76%313,825
Jul 28, 2025233,000.00233,500.00215,500.00220,500.00220,500.00-4.13%317,152
Jul 25, 2025224,500.00243,000.00221,500.00230,000.00230,000.002.00%817,512
Jul 24, 2025218,000.00245,000.00210,000.00225,500.00225,500.005.62%1,750,679
Jul 23, 2025166,100.00213,500.00165,900.00213,500.00213,500.0029.71%1,166,313
Jul 22, 2025168,000.00172,300.00163,300.00164,600.00164,600.00-2.49%107,658
Jul 21, 2025169,800.00171,400.00167,500.00168,800.00168,800.00-0.82%66,372
Jul 18, 2025171,800.00174,100.00168,900.00170,200.00170,200.00-0.06%130,333
Jul 17, 2025163,800.00171,200.00163,800.00170,300.00170,300.003.97%233,310
Jul 16, 2025164,700.00166,600.00161,500.00163,800.00163,800.00-1.33%87,304
Jul 15, 2025160,900.00167,400.00159,100.00166,000.00166,000.002.85%130,858
Jul 14, 2025162,400.00163,300.00159,500.00161,400.00161,400.000.50%83,363
Jul 11, 2025163,000.00163,100.00159,500.00160,600.00160,600.00-1.83%80,286