Skip to main content
Sam-A Pharm. Co., Ltd (KOSDAQ:009300)
South Korea flag South Korea · Delayed Price · Currency is KRW
16,370
+20 (0.12%)
At close: Apr 29, 2026

Sam-A Pharm. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202616,160.0016,420.0016,160.0016,370.0016,370.000.12%6,188
Apr 28, 202616,300.0016,450.0016,260.0016,350.0016,350.000.31%3,775
Apr 27, 202616,290.0016,450.0016,100.0016,300.0016,300.000.31%6,718
Apr 24, 202616,300.0016,300.0016,130.0016,250.0016,250.000.06%2,846
Apr 23, 202616,250.0016,280.0016,160.0016,240.0016,240.000.31%2,848
Apr 22, 202616,310.0016,360.0016,150.0016,190.0016,190.00-0.74%4,094
Apr 21, 202616,400.0016,480.0016,160.0016,310.0016,310.00-0.61%6,605
Apr 20, 202616,570.0016,570.0016,310.0016,410.0016,410.00-0.97%11,214
Apr 17, 202616,650.0016,650.0016,230.0016,570.0016,570.00-3,132
Apr 16, 202616,300.0016,770.0016,190.0016,570.0016,570.001.97%10,995
Apr 15, 202616,040.0016,300.0016,000.0016,250.0016,250.001.56%6,824
Apr 14, 202616,050.0016,300.0016,000.0016,000.0016,000.00-0.25%6,270
Apr 13, 202615,870.0016,120.0015,750.0016,040.0016,040.000.94%5,606
Apr 10, 202615,820.0015,990.0015,780.0015,890.0015,890.000.44%2,507
Apr 9, 202615,800.0015,910.0015,670.0015,820.0015,820.00-998
Apr 8, 202615,940.0016,050.0015,800.0015,820.0015,820.00-0.44%3,405
Apr 7, 202615,870.0015,890.0015,650.0015,890.0015,890.000.38%1,429
Apr 6, 202615,530.0015,830.0015,530.0015,830.0015,830.001.02%2,410
Apr 3, 202615,620.0015,780.0015,620.0015,670.0015,670.000.51%1,969
Apr 2, 202616,000.0016,000.0015,400.0015,590.0015,590.00-1.89%8,879
Apr 1, 202615,800.0015,900.0015,790.0015,890.0015,890.000.57%3,415
Mar 31, 202615,760.0015,860.0015,520.0015,800.0015,800.00-0.63%4,278
Mar 30, 202615,940.0015,940.0015,640.0015,900.0015,900.00-0.25%3,328
Mar 27, 202615,880.0015,980.0015,690.0015,940.0015,940.000.38%3,353
Mar 26, 202615,940.0016,130.0015,880.0015,880.0015,880.00-0.69%2,613
Mar 25, 202615,920.0016,110.0015,910.0015,990.0015,990.000.44%3,966
Mar 24, 202615,940.0016,190.0015,700.0015,920.0015,920.001.14%5,825
Mar 23, 202615,980.0016,060.0015,720.0015,740.0015,740.00-1.99%2,942
Mar 20, 202616,120.0016,220.0016,030.0016,060.0016,060.00-0.19%4,758
Mar 19, 202616,080.0016,150.0015,770.0016,090.0016,090.00-0.12%9,194
Mar 18, 202616,170.0016,250.0015,950.0016,110.0016,110.00-0.37%8,428
Mar 17, 202616,040.0016,240.0015,890.0016,170.0016,170.001.32%8,738
Mar 16, 202615,830.0016,080.0015,710.0015,960.0015,960.000.82%7,293
Mar 13, 202615,640.0015,960.0015,550.0015,830.0015,830.000.44%6,857
Mar 12, 202615,830.0015,890.0015,550.0015,760.0015,760.00-0.57%3,752
Mar 11, 202615,600.0015,900.0015,590.0015,850.0015,850.001.60%7,196
Mar 10, 202615,690.0015,750.0015,520.0015,600.0015,600.001.69%6,301
Mar 9, 202615,720.0015,720.0015,050.0015,340.0015,340.00-2.48%5,918
Mar 6, 202615,620.0015,990.0015,460.0015,730.0015,730.000.51%3,848
Mar 5, 202615,550.0015,690.0015,360.0015,650.0015,650.003.85%10,553
Mar 4, 202615,650.0015,670.0015,030.0015,070.0015,070.00-4.68%35,723
Mar 3, 202616,200.0016,300.0015,750.0015,810.0015,810.00-3.30%10,753
Feb 27, 202616,240.0016,440.0016,130.0016,350.0016,350.00-0.06%19,061
Feb 26, 202616,470.0016,500.0016,170.0016,360.0016,360.00-0.79%17,175
Feb 25, 202616,500.0016,510.0016,330.0016,490.0016,490.00-0.06%11,446
Feb 24, 202616,360.0016,500.0016,220.0016,500.0016,500.000.86%9,564
Feb 23, 202616,210.0016,440.0016,190.0016,360.0016,360.000.93%22,494
Feb 20, 202616,160.0016,280.0015,970.0016,210.0016,210.000.31%24,731
Feb 19, 202616,140.0016,290.0015,910.0016,160.0016,160.000.12%28,089
Feb 13, 202616,030.0016,220.0015,980.0016,140.0016,140.000.06%7,450
Feb 12, 202616,140.0016,220.0016,080.0016,130.0016,130.00-11,068
Feb 11, 202616,000.0016,170.0016,000.0016,130.0016,130.000.31%9,518
Feb 10, 202615,960.0016,120.0015,910.0016,080.0016,080.000.75%13,607
Feb 9, 202615,820.0015,990.0015,710.0015,960.0015,960.000.88%9,970
Feb 6, 202615,890.0015,890.0015,320.0015,820.0015,820.00-0.44%7,629
Feb 5, 202615,890.0015,940.0015,730.0015,890.0015,890.00-0.13%7,372
Feb 4, 202615,810.0015,940.0015,690.0015,910.0015,910.000.25%9,842
Feb 3, 202615,800.0015,890.0015,610.0015,870.0015,870.001.93%9,496
Feb 2, 202615,940.0015,940.0015,480.0015,570.0015,570.00-2.32%15,191
Jan 30, 202615,950.0016,010.0015,800.0015,940.0015,940.00-0.06%6,795
Jan 29, 202615,900.0016,000.0015,620.0015,950.0015,950.000.57%14,118
Jan 28, 202615,800.0015,910.0015,730.0015,860.0015,860.000.51%12,029
Jan 27, 202615,660.0015,820.0014,730.0015,780.0015,780.000.51%19,160
Jan 26, 202615,450.0015,740.0015,420.0015,700.0015,700.001.62%22,614
Jan 23, 202615,450.0015,450.0015,280.0015,450.0015,450.00-5,836
Jan 22, 202615,390.0015,470.0015,180.0015,450.0015,450.000.46%6,049
Jan 21, 202615,500.0015,500.0015,180.0015,380.0015,380.00-0.13%2,915
Jan 20, 202615,300.0015,640.0015,210.0015,400.0015,400.000.65%4,863
Jan 19, 202615,420.0015,420.0015,160.0015,300.0015,300.00-0.78%5,076
Jan 16, 202615,400.0015,440.0015,230.0015,420.0015,420.000.19%4,329
Jan 15, 202615,360.0015,400.0015,200.0015,390.0015,390.000.20%3,480
Jan 14, 202615,220.0015,380.0015,160.0015,360.0015,360.000.92%6,766
Jan 13, 202615,180.0015,380.0015,060.0015,220.0015,220.000.20%5,851
Jan 12, 202615,310.0015,380.0015,030.0015,190.0015,190.00-0.78%5,778
Jan 9, 202615,250.0015,330.0015,170.0015,310.0015,310.000.53%4,023
Jan 8, 202615,200.0015,280.0015,000.0015,230.0015,230.000.59%5,406
Jan 7, 202615,290.0015,290.0014,990.0015,140.0015,140.00-1.05%12,808
Jan 6, 202615,560.0015,580.0015,180.0015,300.0015,300.00-0.65%16,956
Jan 5, 202615,450.0015,450.0015,270.0015,400.0015,400.00-0.26%10,226
Jan 2, 202615,860.0015,860.0015,410.0015,440.0015,440.00-1.72%17,607
Dec 30, 202516,050.0016,050.0015,620.0015,710.0015,710.00-2.06%16,361
Dec 29, 202516,140.0016,200.0015,850.0016,040.0016,040.00-1.60%14,554
Dec 26, 202516,400.0016,400.0016,220.0016,300.0015,500.00-0.31%13,102
Dec 24, 202516,490.0016,490.0016,250.0016,350.0015,547.55-0.24%15,851
Dec 23, 202516,400.0016,470.0016,270.0016,390.0015,585.58-8,720
Dec 22, 202516,370.0016,430.0016,330.0016,390.0015,585.58-0.06%4,653
Dec 19, 202516,450.0016,450.0016,080.0016,400.0015,595.090.55%7,139
Dec 18, 202516,380.0016,380.0016,190.0016,310.0015,509.51-0.55%7,956
Dec 17, 202516,350.0016,450.0016,220.0016,400.0015,595.091.36%8,508
Dec 16, 202516,270.0016,290.0016,150.0016,180.0015,385.89-0.55%4,924
Dec 15, 202516,300.0016,300.0016,140.0016,270.0015,471.470.12%6,737
Dec 12, 202516,360.0016,380.0016,170.0016,250.0015,452.45-0.61%15,370
Dec 11, 202516,320.0016,390.0016,220.0016,350.0015,547.550.18%6,024
Dec 10, 202516,240.0016,380.0016,200.0016,320.0015,519.02-0.06%2,260
Dec 9, 202516,300.0016,360.0016,160.0016,330.0015,528.53-0.06%4,374
Dec 8, 202516,380.0016,390.0016,180.0016,340.0015,538.040.06%5,156
Dec 5, 202516,280.0016,360.0016,210.0016,330.0015,528.530.25%4,601
Dec 4, 202516,400.0016,400.0016,120.0016,290.0015,490.49-0.24%8,642
Dec 3, 202516,380.0016,380.0016,180.0016,330.0015,528.530.18%5,707
Dec 2, 202516,150.0016,420.0016,020.0016,300.0015,500.000.80%7,816