Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea
· Delayed Price · Currency is KRW 16,350
-1,530 (-8.56%)
At close: Dec 5, 2025
KOSDAQ:014950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,540.00 | 17,870.00 | 16,330.00 | 16,350.00 | 16,350.00 | -8.56% | 951,483 |
| Dec 4, 2025 | 16,030.00 | 18,300.00 | 15,300.00 | 17,880.00 | 17,880.00 | 12.38% | 4,405,180 |
| Dec 3, 2025 | 16,910.00 | 16,970.00 | 15,840.00 | 15,910.00 | 15,910.00 | -5.86% | 637,534 |
| Dec 2, 2025 | 17,150.00 | 17,310.00 | 16,580.00 | 16,900.00 | 16,900.00 | -1.29% | 482,171 |
| Dec 1, 2025 | 17,750.00 | 18,270.00 | 17,100.00 | 17,120.00 | 17,120.00 | -3.55% | 916,601 |
| Nov 28, 2025 | 17,830.00 | 18,670.00 | 17,600.00 | 17,750.00 | 17,750.00 | -0.06% | 1,440,358 |
| Nov 27, 2025 | 17,540.00 | 18,290.00 | 17,310.00 | 17,760.00 | 17,760.00 | -4.67% | 1,146,951 |
| Nov 26, 2025 | 18,940.00 | 20,450.00 | 18,410.00 | 18,630.00 | 18,630.00 | 2.64% | 5,118,696 |
| Nov 25, 2025 | 16,560.00 | 19,500.00 | 16,400.00 | 18,150.00 | 18,150.00 | 10.47% | 7,150,253 |
| Nov 24, 2025 | 17,410.00 | 19,910.00 | 16,350.00 | 16,430.00 | 16,430.00 | -5.47% | 2,923,327 |
| Nov 21, 2025 | 19,800.00 | 21,550.00 | 17,010.00 | 17,380.00 | 17,380.00 | -16.24% | 2,239,744 |
| Nov 20, 2025 | 20,750.00 | 22,650.00 | 19,960.00 | 20,750.00 | 20,750.00 | -0.95% | 3,886,524 |
| Nov 19, 2025 | 19,300.00 | 25,050.00 | 18,550.00 | 20,950.00 | 20,950.00 | 4.49% | 15,510,600 |
| Nov 18, 2025 | 15,260.00 | 20,050.00 | 15,110.00 | 20,050.00 | 20,050.00 | 29.77% | 4,349,479 |
| Nov 17, 2025 | 14,900.00 | 15,800.00 | 13,890.00 | 15,450.00 | 15,450.00 | 0.98% | 624,427 |
| Nov 14, 2025 | 16,050.00 | 16,240.00 | 15,170.00 | 15,300.00 | 15,300.00 | -9.73% | 646,078 |
| Nov 13, 2025 | 16,430.00 | 17,440.00 | 16,040.00 | 16,950.00 | 16,950.00 | 3.54% | 1,431,853 |
| Nov 12, 2025 | 15,710.00 | 16,950.00 | 15,200.00 | 16,370.00 | 16,370.00 | 4.27% | 2,055,504 |
| Nov 11, 2025 | 14,360.00 | 16,700.00 | 13,860.00 | 15,700.00 | 15,700.00 | 7.68% | 2,972,081 |
| Nov 10, 2025 | 14,100.00 | 15,390.00 | 13,650.00 | 14,580.00 | 14,580.00 | -5.26% | 1,480,555 |
| Nov 7, 2025 | 16,000.00 | 17,240.00 | 15,390.00 | 15,390.00 | 15,390.00 | -9.47% | 1,523,928 |
| Nov 6, 2025 | 18,150.00 | 19,280.00 | 16,940.00 | 17,000.00 | 17,000.00 | -3.57% | 2,920,575 |
| Nov 5, 2025 | 18,100.00 | 19,880.00 | 16,600.00 | 17,630.00 | 17,630.00 | 4.13% | 6,328,600 |
| Nov 4, 2025 | 16,800.00 | 19,070.00 | 16,700.00 | 16,930.00 | 16,930.00 | -3.37% | 2,799,196 |
| Nov 3, 2025 | 17,800.00 | 19,490.00 | 16,040.00 | 17,520.00 | 17,520.00 | -4.26% | 6,513,555 |
| Oct 31, 2025 | 23,750.00 | 24,000.00 | 17,500.00 | 18,300.00 | 18,300.00 | -14.08% | 9,611,853 |
| Oct 30, 2025 | 21,300.00 | 21,300.00 | 20,050.00 | 21,300.00 | 21,300.00 | 29.80% | 1,278,382 |
| Oct 29, 2025 | 16,410.00 | 16,410.00 | 15,170.00 | 16,410.00 | 16,410.00 | 29.93% | 1,097,528 |
| Oct 28, 2025 | 11,340.00 | 12,630.00 | 11,200.00 | 12,630.00 | 12,630.00 | 29.94% | 1,358,466 |