Sam Chun Dang Pharm. Co., Ltd (KOSDAQ:000250)
South Korea
· Delayed Price · Currency is KRW 442,500
+10,500 (2.43%)
Apr 29, 2026, 3:00 PM KST
Sam Chun Dang Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 438,000.00 | 443,000.00 | 425,000.00 | 432,000.00 | 432,000.00 | -2.92% | 173,080 |
| Apr 27, 2026 | 421,000.00 | 459,500.00 | 414,500.00 | 445,000.00 | 445,000.00 | 8.14% | 394,348 |
| Apr 24, 2026 | 374,500.00 | 417,500.00 | 374,000.00 | 411,500.00 | 411,500.00 | 8.29% | 569,981 |
| Apr 23, 2026 | 387,500.00 | 396,500.00 | 368,500.00 | 380,000.00 | 380,000.00 | -5.71% | 475,513 |
| Apr 22, 2026 | 463,000.00 | 464,000.00 | 349,500.00 | 403,000.00 | 403,000.00 | -15.25% | 1,164,192 |
| Apr 21, 2026 | 490,500.00 | 502,000.00 | 461,000.00 | 475,500.00 | 475,500.00 | -0.42% | 246,604 |
| Apr 20, 2026 | 490,500.00 | 490,500.00 | 477,500.00 | 477,500.00 | 477,500.00 | -1.65% | 168,471 |
| Apr 17, 2026 | 513,000.00 | 514,000.00 | 481,500.00 | 485,500.00 | 485,500.00 | -3.86% | 285,985 |
| Apr 16, 2026 | 549,000.00 | 549,000.00 | 502,000.00 | 505,000.00 | 505,000.00 | -9.01% | 386,910 |
| Apr 15, 2026 | 524,000.00 | 584,000.00 | 521,000.00 | 555,000.00 | 555,000.00 | 6.73% | 584,190 |
| Apr 14, 2026 | 534,000.00 | 534,000.00 | 512,000.00 | 520,000.00 | 520,000.00 | -1.14% | 187,115 |
| Apr 13, 2026 | 486,000.00 | 538,000.00 | 486,000.00 | 526,000.00 | 526,000.00 | 4.16% | 371,231 |
| Apr 10, 2026 | 513,000.00 | 518,000.00 | 475,000.00 | 505,000.00 | 505,000.00 | 0.20% | 506,803 |
| Apr 9, 2026 | 545,000.00 | 549,000.00 | 481,000.00 | 504,000.00 | 504,000.00 | 3.92% | 656,499 |
| Apr 8, 2026 | 437,000.00 | 496,000.00 | 435,000.00 | 485,000.00 | 485,000.00 | -6.55% | 1,445,464 |
| Apr 7, 2026 | 501,000.00 | 585,000.00 | 499,000.00 | 519,000.00 | 519,000.00 | -16.02% | 1,004,572 |
| Apr 6, 2026 | 681,000.00 | 692,000.00 | 591,000.00 | 618,000.00 | 618,000.00 | -4.63% | 484,635 |
| Apr 3, 2026 | 640,000.00 | 662,000.00 | 591,000.00 | 648,000.00 | 648,000.00 | 6.40% | 621,768 |
| Apr 2, 2026 | 790,000.00 | 792,000.00 | 536,000.00 | 609,000.00 | 609,000.00 | -18.15% | 1,303,888 |
| Apr 1, 2026 | 760,000.00 | 838,000.00 | 713,000.00 | 744,000.00 | 744,000.00 | -10.25% | 910,202 |
| Mar 31, 2026 | 1,138,000.00 | 1,141,000.00 | 829,000.00 | 829,000.00 | 829,000.00 | -29.98% | 1,221,552 |
| Mar 30, 2026 | 1,065,000.00 | 1,233,000.00 | 1,065,000.00 | 1,184,000.00 | 1,184,000.00 | 6.57% | 363,164 |
| Mar 27, 2026 | 1,161,000.00 | 1,190,000.00 | 1,074,000.00 | 1,111,000.00 | 1,111,000.00 | -4.06% | 198,989 |
| Mar 26, 2026 | 1,150,000.00 | 1,195,000.00 | 1,115,000.00 | 1,158,000.00 | 1,158,000.00 | 3.86% | 225,881 |
| Mar 25, 2026 | 1,036,000.00 | 1,143,000.00 | 997,000.00 | 1,115,000.00 | 1,115,000.00 | 19.12% | 376,589 |
| Mar 24, 2026 | 990,000.00 | 1,025,000.00 | 925,000.00 | 936,000.00 | 936,000.00 | -0.53% | 203,255 |
| Mar 23, 2026 | 930,000.00 | 974,000.00 | 913,000.00 | 941,000.00 | 941,000.00 | 3.75% | 323,073 |
| Mar 20, 2026 | 805,000.00 | 955,000.00 | 776,000.00 | 907,000.00 | 907,000.00 | 14.09% | 645,105 |
| Mar 19, 2026 | 760,000.00 | 838,000.00 | 759,000.00 | 795,000.00 | 795,000.00 | 1.40% | 328,876 |
| Mar 18, 2026 | 752,000.00 | 804,000.00 | 739,000.00 | 784,000.00 | 784,000.00 | 6.09% | 164,356 |
| Mar 17, 2026 | 737,000.00 | 777,000.00 | 733,000.00 | 739,000.00 | 739,000.00 | 1.23% | 140,875 |
| Mar 16, 2026 | 764,000.00 | 775,000.00 | 720,000.00 | 730,000.00 | 730,000.00 | -5.44% | 165,570 |
| Mar 13, 2026 | 760,000.00 | 798,000.00 | 760,000.00 | 772,000.00 | 772,000.00 | -1.91% | 126,090 |
| Mar 12, 2026 | 765,000.00 | 795,000.00 | 762,000.00 | 787,000.00 | 787,000.00 | 1.68% | 149,618 |
| Mar 11, 2026 | 798,000.00 | 819,000.00 | 763,000.00 | 774,000.00 | 774,000.00 | -1.53% | 160,406 |
| Mar 10, 2026 | 823,000.00 | 823,000.00 | 759,000.00 | 786,000.00 | 786,000.00 | 2.48% | 252,379 |
| Mar 9, 2026 | 703,000.00 | 784,000.00 | 703,000.00 | 767,000.00 | 767,000.00 | 0.39% | 305,403 |
| Mar 6, 2026 | 793,000.00 | 835,000.00 | 743,000.00 | 764,000.00 | 764,000.00 | -4.02% | 282,273 |
| Mar 5, 2026 | 730,000.00 | 838,000.00 | 712,000.00 | 796,000.00 | 796,000.00 | 23.41% | 441,736 |
| Mar 4, 2026 | 713,000.00 | 745,000.00 | 640,000.00 | 645,000.00 | 645,000.00 | -14.46% | 397,520 |
| Mar 3, 2026 | 817,000.00 | 833,000.00 | 753,000.00 | 754,000.00 | 754,000.00 | -8.61% | 315,135 |
| Feb 27, 2026 | 857,000.00 | 860,000.00 | 799,000.00 | 825,000.00 | 825,000.00 | 8.98% | 501,731 |
| Feb 26, 2026 | 579,000.00 | 757,000.00 | 574,000.00 | 757,000.00 | 757,000.00 | 29.85% | 838,953 |
| Feb 25, 2026 | 616,000.00 | 619,000.00 | 580,000.00 | 583,000.00 | 583,000.00 | -4.89% | 180,270 |
| Feb 24, 2026 | 647,000.00 | 655,000.00 | 594,000.00 | 613,000.00 | 613,000.00 | -0.49% | 170,292 |
| Feb 23, 2026 | 656,000.00 | 662,000.00 | 607,000.00 | 616,000.00 | 616,000.00 | -4.20% | 176,363 |
| Feb 20, 2026 | 650,000.00 | 656,000.00 | 630,000.00 | 643,000.00 | 643,000.00 | 0.63% | 144,627 |
| Feb 19, 2026 | 546,000.00 | 641,000.00 | 544,000.00 | 639,000.00 | 639,000.00 | 19.44% | 353,482 |
| Feb 13, 2026 | 518,000.00 | 542,000.00 | 515,000.00 | 535,000.00 | 535,000.00 | 2.69% | 176,614 |
| Feb 12, 2026 | 508,000.00 | 538,000.00 | 504,000.00 | 521,000.00 | 521,000.00 | 2.16% | 184,711 |
| Feb 11, 2026 | 505,000.00 | 529,000.00 | 502,000.00 | 510,000.00 | 510,000.00 | -0.58% | 143,943 |
| Feb 10, 2026 | 530,000.00 | 539,000.00 | 483,000.00 | 513,000.00 | 513,000.00 | -5.00% | 329,715 |
| Feb 9, 2026 | 511,000.00 | 549,000.00 | 505,000.00 | 540,000.00 | 540,000.00 | 8.00% | 200,015 |
| Feb 6, 2026 | 458,000.00 | 519,000.00 | 457,500.00 | 500,000.00 | 500,000.00 | 0.70% | 363,856 |
| Feb 5, 2026 | 539,000.00 | 549,000.00 | 496,000.00 | 496,500.00 | 496,500.00 | -7.88% | 319,600 |
| Feb 4, 2026 | 529,000.00 | 588,500.00 | 519,000.00 | 539,000.00 | 539,000.00 | 1.89% | 417,452 |
| Feb 3, 2026 | 490,000.00 | 533,000.00 | 485,000.00 | 529,000.00 | 529,000.00 | 14.01% | 392,000 |
| Feb 2, 2026 | 462,000.00 | 497,500.00 | 452,500.00 | 464,000.00 | 464,000.00 | -3.43% | 353,051 |
| Jan 30, 2026 | 499,500.00 | 502,000.00 | 452,500.00 | 480,500.00 | 480,500.00 | -0.93% | 355,502 |
| Jan 29, 2026 | 443,000.00 | 489,500.00 | 434,500.00 | 485,000.00 | 485,000.00 | 10.35% | 576,901 |
| Jan 28, 2026 | 414,500.00 | 451,000.00 | 414,500.00 | 439,500.00 | 439,500.00 | 5.52% | 570,166 |
| Jan 27, 2026 | 382,500.00 | 426,500.00 | 381,000.00 | 416,500.00 | 416,500.00 | 6.39% | 541,837 |
| Jan 26, 2026 | 368,000.00 | 400,000.00 | 358,500.00 | 391,500.00 | 391,500.00 | 8.75% | 734,136 |
| Jan 23, 2026 | 326,000.00 | 375,000.00 | 315,000.00 | 360,000.00 | 360,000.00 | 13.74% | 1,635,416 |
| Jan 22, 2026 | 285,000.00 | 356,000.00 | 281,500.00 | 316,500.00 | 316,500.00 | 12.83% | 1,254,342 |
| Jan 21, 2026 | 267,500.00 | 281,000.00 | 256,000.00 | 280,500.00 | 280,500.00 | 2.00% | 376,277 |
| Jan 20, 2026 | 281,000.00 | 289,000.00 | 274,000.00 | 275,000.00 | 275,000.00 | -0.54% | 218,591 |
| Jan 19, 2026 | 277,500.00 | 293,500.00 | 270,000.00 | 276,500.00 | 276,500.00 | -0.90% | 256,549 |
| Jan 16, 2026 | 255,000.00 | 292,000.00 | 247,000.00 | 279,000.00 | 279,000.00 | 10.06% | 605,202 |
| Jan 15, 2026 | 257,500.00 | 268,500.00 | 251,500.00 | 253,500.00 | 253,500.00 | 0.80% | 410,804 |
| Jan 14, 2026 | 268,500.00 | 268,500.00 | 234,500.00 | 251,500.00 | 251,500.00 | -6.68% | 542,223 |
| Jan 13, 2026 | 263,000.00 | 275,500.00 | 258,000.00 | 269,500.00 | 269,500.00 | 3.45% | 334,939 |
| Jan 12, 2026 | 247,500.00 | 272,000.00 | 240,500.00 | 260,500.00 | 260,500.00 | 5.68% | 592,242 |
| Jan 9, 2026 | 241,000.00 | 249,000.00 | 235,000.00 | 246,500.00 | 246,500.00 | 0.61% | 147,730 |
| Jan 8, 2026 | 258,000.00 | 270,000.00 | 244,500.00 | 245,000.00 | 245,000.00 | -3.92% | 295,138 |
| Jan 7, 2026 | 247,000.00 | 255,500.00 | 235,000.00 | 255,000.00 | 255,000.00 | 3.24% | 464,294 |
| Jan 6, 2026 | 249,000.00 | 259,500.00 | 243,500.00 | 247,000.00 | 247,000.00 | -2.56% | 168,118 |
| Jan 5, 2026 | 241,000.00 | 258,000.00 | 237,000.00 | 253,500.00 | 253,500.00 | 3.68% | 238,480 |
| Jan 2, 2026 | 232,500.00 | 246,000.00 | 232,500.00 | 244,500.00 | 244,500.00 | 5.16% | 174,131 |
| Dec 30, 2025 | 230,500.00 | 235,500.00 | 227,500.00 | 232,500.00 | 232,500.00 | - | 105,104 |
| Dec 29, 2025 | 225,000.00 | 234,000.00 | 223,500.00 | 232,500.00 | 232,500.00 | 5.20% | 174,196 |
| Dec 26, 2025 | 218,500.00 | 223,000.00 | 212,500.00 | 221,000.00 | 221,000.00 | 1.61% | 218,567 |
| Dec 24, 2025 | 225,000.00 | 225,500.00 | 214,500.00 | 217,500.00 | 217,500.00 | -2.90% | 220,671 |
| Dec 23, 2025 | 235,500.00 | 238,500.00 | 223,500.00 | 224,000.00 | 224,000.00 | -4.48% | 195,796 |
| Dec 22, 2025 | 242,000.00 | 244,500.00 | 233,000.00 | 234,500.00 | 234,500.00 | -1.88% | 131,054 |
| Dec 19, 2025 | 226,000.00 | 243,500.00 | 224,500.00 | 239,000.00 | 239,000.00 | 5.99% | 324,679 |
| Dec 18, 2025 | 224,500.00 | 228,000.00 | 221,500.00 | 225,500.00 | 225,500.00 | -1.31% | 75,427 |
| Dec 17, 2025 | 228,500.00 | 249,000.00 | 226,500.00 | 228,500.00 | 228,500.00 | 0.44% | 209,618 |
| Dec 16, 2025 | 231,000.00 | 233,000.00 | 226,000.00 | 227,500.00 | 227,500.00 | -1.52% | 101,624 |
| Dec 15, 2025 | 226,000.00 | 234,000.00 | 222,500.00 | 231,000.00 | 231,000.00 | 0.87% | 97,457 |
| Dec 12, 2025 | 240,500.00 | 246,000.00 | 228,500.00 | 229,000.00 | 229,000.00 | -3.38% | 165,478 |
| Dec 11, 2025 | 239,000.00 | 240,000.00 | 234,000.00 | 237,000.00 | 237,000.00 | -1.04% | 184,636 |
| Dec 10, 2025 | 233,500.00 | 249,000.00 | 230,000.00 | 239,500.00 | 239,500.00 | 5.27% | 276,245 |
| Dec 9, 2025 | 209,500.00 | 231,000.00 | 205,500.00 | 227,500.00 | 227,500.00 | 9.38% | 336,888 |
| Dec 8, 2025 | 214,000.00 | 215,750.00 | 204,000.00 | 208,000.00 | 208,000.00 | -3.70% | 160,225 |
| Dec 5, 2025 | 223,000.00 | 223,500.00 | 213,500.00 | 216,000.00 | 216,000.00 | -3.36% | 119,209 |
| Dec 4, 2025 | 223,500.00 | 228,000.00 | 222,000.00 | 223,500.00 | 223,500.00 | -0.67% | 85,757 |
| Dec 3, 2025 | 227,000.00 | 227,000.00 | 222,000.00 | 225,000.00 | 225,000.00 | -0.66% | 65,901 |
| Dec 2, 2025 | 222,500.00 | 234,000.00 | 218,500.00 | 226,500.00 | 226,500.00 | 0.67% | 119,482 |
| Dec 1, 2025 | 221,500.00 | 232,000.00 | 218,500.00 | 225,000.00 | 225,000.00 | 3.93% | 173,426 |