Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea
· Delayed Price · Currency is KRW 16,330
+40 (0.25%)
At close: Dec 5, 2025
Sam-A Pharm. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16,400.00 | 16,400.00 | 16,120.00 | 16,290.00 | 16,290.00 | -0.24% | 8,640 |
| Dec 3, 2025 | 16,380.00 | 16,380.00 | 16,180.00 | 16,330.00 | 16,330.00 | 0.18% | 5,707 |
| Dec 2, 2025 | 16,150.00 | 16,420.00 | 16,020.00 | 16,300.00 | 16,300.00 | 0.80% | 7,816 |
| Dec 1, 2025 | 16,430.00 | 16,430.00 | 16,070.00 | 16,170.00 | 16,170.00 | -1.10% | 10,816 |
| Nov 28, 2025 | 16,280.00 | 16,400.00 | 16,050.00 | 16,350.00 | 16,350.00 | 1.43% | 8,097 |
| Nov 27, 2025 | 16,100.00 | 16,120.00 | 15,950.00 | 16,120.00 | 16,120.00 | 0.44% | 6,311 |
| Nov 26, 2025 | 16,080.00 | 16,180.00 | 15,960.00 | 16,050.00 | 16,050.00 | -0.19% | 8,669 |
| Nov 25, 2025 | 16,380.00 | 16,380.00 | 15,900.00 | 16,080.00 | 16,080.00 | -1.29% | 14,105 |
| Nov 24, 2025 | 16,290.00 | 16,390.00 | 16,080.00 | 16,290.00 | 16,290.00 | 0.06% | 5,491 |
| Nov 21, 2025 | 16,370.00 | 16,370.00 | 16,070.00 | 16,280.00 | 16,280.00 | -0.85% | 7,364 |
| Nov 20, 2025 | 16,300.00 | 16,460.00 | 16,250.00 | 16,420.00 | 16,420.00 | 0.18% | 11,873 |
| Nov 19, 2025 | 16,700.00 | 16,700.00 | 16,240.00 | 16,390.00 | 16,390.00 | -1.21% | 8,351 |
| Nov 18, 2025 | 16,880.00 | 16,880.00 | 16,360.00 | 16,590.00 | 16,590.00 | -1.01% | 11,299 |
| Nov 17, 2025 | 16,710.00 | 16,890.00 | 16,570.00 | 16,760.00 | 16,760.00 | 0.30% | 11,263 |
| Nov 14, 2025 | 16,850.00 | 17,050.00 | 16,500.00 | 16,710.00 | 16,710.00 | -2.17% | 14,518 |
| Nov 13, 2025 | 16,970.00 | 17,130.00 | 16,950.00 | 17,080.00 | 17,080.00 | 0.35% | 5,896 |
| Nov 12, 2025 | 16,760.00 | 17,030.00 | 16,760.00 | 17,020.00 | 17,020.00 | 1.55% | 11,997 |
| Nov 11, 2025 | 16,650.00 | 16,860.00 | 16,630.00 | 16,760.00 | 16,760.00 | 0.30% | 7,603 |
| Nov 10, 2025 | 16,640.00 | 16,770.00 | 16,620.00 | 16,710.00 | 16,710.00 | 0.48% | 9,955 |
| Nov 7, 2025 | 16,760.00 | 16,760.00 | 16,400.00 | 16,630.00 | 16,630.00 | -0.24% | 27,430 |
| Nov 6, 2025 | 16,660.00 | 16,740.00 | 16,350.00 | 16,670.00 | 16,670.00 | 0.18% | 4,314 |
| Nov 5, 2025 | 16,630.00 | 16,640.00 | 16,210.00 | 16,640.00 | 16,640.00 | 0.06% | 16,554 |
| Nov 4, 2025 | 16,510.00 | 16,660.00 | 16,320.00 | 16,630.00 | 16,630.00 | 0.73% | 10,974 |
| Nov 3, 2025 | 16,650.00 | 16,650.00 | 16,310.00 | 16,510.00 | 16,510.00 | -0.72% | 8,595 |
| Oct 31, 2025 | 16,610.00 | 16,750.00 | 16,230.00 | 16,630.00 | 16,630.00 | 0.12% | 23,421 |
| Oct 30, 2025 | 16,790.00 | 16,790.00 | 16,390.00 | 16,610.00 | 16,610.00 | -0.42% | 12,126 |
| Oct 29, 2025 | 16,900.00 | 16,910.00 | 16,600.00 | 16,680.00 | 16,680.00 | -1.01% | 6,834 |
| Oct 28, 2025 | 16,810.00 | 16,940.00 | 16,720.00 | 16,850.00 | 16,850.00 | 0.24% | 5,318 |
| Oct 27, 2025 | 16,810.00 | 16,970.00 | 16,760.00 | 16,810.00 | 16,810.00 | - | 10,252 |
| Oct 24, 2025 | 16,850.00 | 16,950.00 | 16,600.00 | 16,810.00 | 16,810.00 | -0.24% | 16,224 |
| Oct 23, 2025 | 16,800.00 | 16,890.00 | 16,600.00 | 16,850.00 | 16,850.00 | -0.24% | 3,251 |
| Oct 22, 2025 | 16,850.00 | 16,900.00 | 16,570.00 | 16,890.00 | 16,890.00 | 0.36% | 5,026 |
| Oct 21, 2025 | 16,860.00 | 16,930.00 | 16,730.00 | 16,830.00 | 16,830.00 | 0.30% | 11,341 |
| Oct 20, 2025 | 16,670.00 | 16,800.00 | 16,580.00 | 16,780.00 | 16,780.00 | 0.66% | 5,210 |
| Oct 17, 2025 | 16,880.00 | 16,880.00 | 16,030.00 | 16,670.00 | 16,670.00 | -1.24% | 7,468 |
| Oct 16, 2025 | 16,880.00 | 16,960.00 | 16,710.00 | 16,880.00 | 16,880.00 | -0.06% | 7,529 |
| Oct 15, 2025 | 16,680.00 | 16,890.00 | 16,610.00 | 16,890.00 | 16,890.00 | 1.26% | 14,154 |
| Oct 14, 2025 | 16,990.00 | 16,990.00 | 16,510.00 | 16,680.00 | 16,680.00 | -0.71% | 7,536 |
| Oct 13, 2025 | 16,860.00 | 16,880.00 | 16,650.00 | 16,800.00 | 16,800.00 | -0.47% | 5,153 |
| Oct 10, 2025 | 16,990.00 | 17,040.00 | 16,700.00 | 16,880.00 | 16,880.00 | -0.18% | 7,497 |
| Oct 2, 2025 | 16,860.00 | 16,920.00 | 16,670.00 | 16,910.00 | 16,910.00 | 0.42% | 4,485 |
| Oct 1, 2025 | 16,870.00 | 16,870.00 | 16,630.00 | 16,840.00 | 16,840.00 | -0.18% | 3,497 |
| Sep 30, 2025 | 16,980.00 | 16,980.00 | 16,660.00 | 16,870.00 | 16,870.00 | 0.18% | 2,695 |
| Sep 29, 2025 | 16,950.00 | 16,950.00 | 16,610.00 | 16,840.00 | 16,840.00 | 0.12% | 4,232 |
| Sep 26, 2025 | 17,050.00 | 17,050.00 | 16,630.00 | 16,820.00 | 16,820.00 | -0.41% | 5,924 |
| Sep 25, 2025 | 17,060.00 | 17,110.00 | 16,830.00 | 16,890.00 | 16,890.00 | -1.29% | 4,370 |
| Sep 24, 2025 | 17,170.00 | 17,320.00 | 16,000.00 | 17,110.00 | 17,110.00 | -0.70% | 20,929 |
| Sep 23, 2025 | 17,350.00 | 17,350.00 | 17,040.00 | 17,230.00 | 17,230.00 | -0.35% | 7,010 |
| Sep 22, 2025 | 17,250.00 | 17,350.00 | 17,130.00 | 17,290.00 | 17,290.00 | 0.23% | 4,599 |
| Sep 19, 2025 | 17,290.00 | 17,290.00 | 17,130.00 | 17,250.00 | 17,250.00 | 0.06% | 5,728 |
| Sep 18, 2025 | 17,210.00 | 17,320.00 | 17,090.00 | 17,240.00 | 17,240.00 | 0.35% | 8,430 |
| Sep 17, 2025 | 17,260.00 | 17,260.00 | 17,100.00 | 17,180.00 | 17,180.00 | 0.12% | 4,639 |
| Sep 16, 2025 | 17,180.00 | 17,300.00 | 17,150.00 | 17,160.00 | 17,160.00 | -0.98% | 10,140 |
| Sep 15, 2025 | 17,450.00 | 17,480.00 | 17,200.00 | 17,330.00 | 17,330.00 | -0.69% | 6,421 |
| Sep 12, 2025 | 17,320.00 | 17,450.00 | 17,210.00 | 17,450.00 | 17,450.00 | 1.16% | 11,850 |
| Sep 11, 2025 | 17,300.00 | 17,300.00 | 17,160.00 | 17,250.00 | 17,250.00 | 0.52% | 7,245 |
| Sep 10, 2025 | 17,100.00 | 17,200.00 | 16,980.00 | 17,160.00 | 17,160.00 | 0.47% | 7,892 |
| Sep 9, 2025 | 17,160.00 | 17,220.00 | 16,990.00 | 17,080.00 | 17,080.00 | -0.35% | 4,409 |
| Sep 8, 2025 | 17,150.00 | 17,200.00 | 16,950.00 | 17,140.00 | 17,140.00 | -0.06% | 6,320 |
| Sep 5, 2025 | 17,100.00 | 17,180.00 | 16,970.00 | 17,150.00 | 17,150.00 | 0.29% | 2,953 |
| Sep 4, 2025 | 16,970.00 | 17,190.00 | 16,970.00 | 17,100.00 | 17,100.00 | 0.18% | 1,119 |
| Sep 3, 2025 | 16,920.00 | 17,090.00 | 16,850.00 | 17,070.00 | 17,070.00 | 0.89% | 9,988 |
| Sep 2, 2025 | 16,910.00 | 16,920.00 | 16,760.00 | 16,920.00 | 16,920.00 | - | 2,819 |
| Sep 1, 2025 | 16,900.00 | 17,060.00 | 16,760.00 | 16,920.00 | 16,920.00 | -0.88% | 5,466 |
| Aug 29, 2025 | 17,150.00 | 17,250.00 | 17,000.00 | 17,070.00 | 17,070.00 | -0.47% | 1,645 |
| Aug 28, 2025 | 16,950.00 | 17,220.00 | 16,950.00 | 17,150.00 | 17,150.00 | 0.47% | 2,540 |
| Aug 27, 2025 | 17,090.00 | 17,090.00 | 16,690.00 | 17,070.00 | 17,070.00 | 0.29% | 15,038 |
| Aug 26, 2025 | 17,440.00 | 17,460.00 | 17,020.00 | 17,020.00 | 17,020.00 | -2.41% | 15,183 |
| Aug 25, 2025 | 17,040.00 | 17,440.00 | 17,010.00 | 17,440.00 | 17,440.00 | 2.35% | 13,551 |
| Aug 22, 2025 | 16,960.00 | 17,070.00 | 16,840.00 | 17,040.00 | 17,040.00 | 0.47% | 3,630 |
| Aug 21, 2025 | 16,910.00 | 17,030.00 | 16,880.00 | 16,960.00 | 16,960.00 | 0.95% | 3,904 |
| Aug 20, 2025 | 16,900.00 | 17,070.00 | 16,510.00 | 16,800.00 | 16,800.00 | -0.59% | 17,075 |
| Aug 19, 2025 | 17,020.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,900.00 | -1.74% | 17,624 |
| Aug 18, 2025 | 17,500.00 | 17,500.00 | 17,080.00 | 17,200.00 | 17,200.00 | -3.59% | 23,688 |
| Aug 14, 2025 | 17,820.00 | 17,940.00 | 17,680.00 | 17,840.00 | 17,840.00 | 0.11% | 6,307 |
| Aug 13, 2025 | 18,030.00 | 18,030.00 | 17,640.00 | 17,820.00 | 17,820.00 | 0.11% | 12,923 |
| Aug 12, 2025 | 17,740.00 | 18,150.00 | 17,620.00 | 17,800.00 | 17,800.00 | 0.34% | 11,091 |
| Aug 11, 2025 | 18,110.00 | 18,190.00 | 17,690.00 | 17,740.00 | 17,740.00 | -2.04% | 11,209 |
| Aug 8, 2025 | 18,100.00 | 18,150.00 | 17,840.00 | 18,110.00 | 18,110.00 | 0.56% | 6,034 |
| Aug 7, 2025 | 18,190.00 | 18,190.00 | 17,890.00 | 18,010.00 | 18,010.00 | -0.77% | 5,105 |
| Aug 6, 2025 | 18,160.00 | 18,260.00 | 17,960.00 | 18,150.00 | 18,150.00 | - | 7,242 |
| Aug 5, 2025 | 17,820.00 | 18,170.00 | 17,820.00 | 18,150.00 | 18,150.00 | 1.85% | 6,035 |
| Aug 4, 2025 | 17,730.00 | 17,900.00 | 17,520.00 | 17,820.00 | 17,820.00 | 0.34% | 7,609 |
| Aug 1, 2025 | 18,190.00 | 18,190.00 | 17,600.00 | 17,760.00 | 17,760.00 | -2.42% | 20,387 |
| Jul 31, 2025 | 18,300.00 | 18,300.00 | 18,020.00 | 18,200.00 | 18,200.00 | -0.55% | 6,857 |
| Jul 30, 2025 | 18,340.00 | 18,340.00 | 18,070.00 | 18,300.00 | 18,300.00 | -0.22% | 8,492 |
| Jul 29, 2025 | 18,130.00 | 18,350.00 | 17,950.00 | 18,340.00 | 18,340.00 | 1.21% | 8,776 |
| Jul 28, 2025 | 18,420.00 | 18,590.00 | 18,070.00 | 18,120.00 | 18,120.00 | -1.63% | 17,264 |
| Jul 25, 2025 | 18,620.00 | 18,620.00 | 18,390.00 | 18,420.00 | 18,420.00 | -1.07% | 8,615 |
| Jul 24, 2025 | 18,500.00 | 18,740.00 | 18,450.00 | 18,620.00 | 18,620.00 | 0.65% | 13,479 |
| Jul 23, 2025 | 18,640.00 | 18,670.00 | 18,360.00 | 18,500.00 | 18,500.00 | -0.75% | 5,741 |
| Jul 22, 2025 | 18,760.00 | 18,800.00 | 18,430.00 | 18,640.00 | 18,640.00 | -0.64% | 10,212 |
| Jul 21, 2025 | 18,820.00 | 18,830.00 | 18,500.00 | 18,760.00 | 18,760.00 | 0.16% | 9,553 |
| Jul 18, 2025 | 18,930.00 | 18,950.00 | 18,460.00 | 18,730.00 | 18,730.00 | -1.00% | 11,874 |
| Jul 17, 2025 | 18,590.00 | 19,030.00 | 18,400.00 | 18,920.00 | 18,920.00 | 1.78% | 24,893 |
| Jul 16, 2025 | 18,850.00 | 18,850.00 | 18,370.00 | 18,590.00 | 18,590.00 | -1.06% | 12,672 |
| Jul 15, 2025 | 18,510.00 | 18,830.00 | 18,500.00 | 18,790.00 | 18,790.00 | 0.32% | 13,967 |
| Jul 14, 2025 | 18,980.00 | 18,980.00 | 18,650.00 | 18,730.00 | 18,730.00 | -0.85% | 16,329 |
| Jul 11, 2025 | 18,810.00 | 19,250.00 | 18,620.00 | 18,890.00 | 18,890.00 | -0.84% | 29,597 |
| Jul 10, 2025 | 18,210.00 | 19,180.00 | 18,170.00 | 19,050.00 | 19,050.00 | 4.67% | 49,995 |