Samik Pharmaceutical Company LTD. (KOSDAQ:014950)
South Korea
· Delayed Price · Currency is KRW 9,790.00
-250.00 (-2.49%)
At close: Apr 28, 2026
KOSDAQ:014950 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 9,910.00 | 10,070.00 | 9,760.00 | 9,920.00 | 9,920.00 | 1.33% | 38,505 |
| Apr 28, 2026 | 9,950.00 | 10,080.00 | 9,790.00 | 9,790.00 | 9,790.00 | -2.49% | 87,815 |
| Apr 27, 2026 | 9,960.00 | 10,150.00 | 9,890.00 | 10,040.00 | 10,040.00 | 0.20% | 60,370 |
| Apr 24, 2026 | 10,100.00 | 10,460.00 | 9,980.00 | 10,020.00 | 10,020.00 | -0.79% | 34,064 |
| Apr 23, 2026 | 10,300.00 | 10,360.00 | 9,910.00 | 10,100.00 | 10,100.00 | -1.94% | 38,184 |
| Apr 22, 2026 | 10,090.00 | 10,300.00 | 9,910.00 | 10,300.00 | 10,300.00 | 2.08% | 31,756 |
| Apr 21, 2026 | 10,440.00 | 10,610.00 | 10,070.00 | 10,090.00 | 10,090.00 | -3.35% | 48,111 |
| Apr 20, 2026 | 10,560.00 | 10,640.00 | 10,310.00 | 10,440.00 | 10,440.00 | -1.14% | 36,745 |
| Apr 17, 2026 | 10,410.00 | 10,590.00 | 10,210.00 | 10,560.00 | 10,560.00 | 1.83% | 35,469 |
| Apr 16, 2026 | 10,240.00 | 10,400.00 | 10,170.00 | 10,370.00 | 10,370.00 | 1.27% | 44,414 |
| Apr 15, 2026 | 9,970.00 | 10,400.00 | 9,960.00 | 10,240.00 | 10,240.00 | 3.12% | 50,768 |
| Apr 14, 2026 | 10,040.00 | 10,170.00 | 9,920.00 | 9,930.00 | 9,930.00 | -0.70% | 29,117 |
| Apr 13, 2026 | 9,610.00 | 10,000.00 | 9,580.00 | 10,000.00 | 10,000.00 | 1.73% | 30,676 |
| Apr 10, 2026 | 9,970.00 | 9,970.00 | 9,610.00 | 9,830.00 | 9,830.00 | 1.76% | 34,625 |
| Apr 9, 2026 | 9,820.00 | 9,910.00 | 9,520.00 | 9,660.00 | 9,660.00 | -1.63% | 25,721 |
| Apr 8, 2026 | 9,970.00 | 9,970.00 | 9,640.00 | 9,820.00 | 9,820.00 | 4.47% | 30,499 |
| Apr 7, 2026 | 9,630.00 | 10,000.00 | 9,380.00 | 9,400.00 | 9,400.00 | -2.39% | 53,386 |
| Apr 6, 2026 | 9,800.00 | 9,920.00 | 9,600.00 | 9,630.00 | 9,630.00 | -2.13% | 61,792 |
| Apr 3, 2026 | 9,950.00 | 10,290.00 | 9,700.00 | 9,840.00 | 9,840.00 | 0.82% | 32,821 |
| Apr 2, 2026 | 10,690.00 | 10,910.00 | 9,680.00 | 9,760.00 | 9,760.00 | -9.29% | 108,271 |
| Apr 1, 2026 | 10,440.00 | 10,900.00 | 10,440.00 | 10,760.00 | 10,760.00 | 3.96% | 36,172 |
| Mar 31, 2026 | 10,380.00 | 10,880.00 | 10,120.00 | 10,350.00 | 10,350.00 | -1.15% | 49,437 |
| Mar 30, 2026 | 10,350.00 | 10,870.00 | 10,200.00 | 10,470.00 | 10,470.00 | -4.47% | 35,988 |
| Mar 27, 2026 | 11,000.00 | 11,090.00 | 10,400.00 | 10,960.00 | 10,960.00 | - | 63,681 |
| Mar 26, 2026 | 11,410.00 | 11,790.00 | 10,850.00 | 10,960.00 | 10,960.00 | -3.86% | 108,408 |
| Mar 25, 2026 | 10,830.00 | 11,400.00 | 10,630.00 | 11,400.00 | 11,400.00 | 6.84% | 40,868 |
| Mar 24, 2026 | 10,700.00 | 11,000.00 | 10,510.00 | 10,670.00 | 10,670.00 | 2.60% | 40,454 |
| Mar 23, 2026 | 10,800.00 | 11,390.00 | 10,340.00 | 10,400.00 | 10,400.00 | -9.17% | 63,273 |
| Mar 20, 2026 | 11,310.00 | 11,690.00 | 11,210.00 | 11,450.00 | 11,450.00 | 1.15% | 50,787 |
| Mar 19, 2026 | 11,810.00 | 11,810.00 | 11,200.00 | 11,320.00 | 11,320.00 | -5.43% | 61,719 |
| Mar 18, 2026 | 11,980.00 | 12,200.00 | 11,760.00 | 11,970.00 | 11,970.00 | - | 44,553 |
| Mar 17, 2026 | 12,060.00 | 12,300.00 | 11,770.00 | 11,970.00 | 11,970.00 | 0.17% | 42,907 |
| Mar 16, 2026 | 12,120.00 | 12,170.00 | 11,800.00 | 11,950.00 | 11,950.00 | -0.75% | 45,162 |
| Mar 13, 2026 | 11,870.00 | 12,400.00 | 11,600.00 | 12,040.00 | 12,040.00 | 0.58% | 68,177 |
| Mar 12, 2026 | 11,840.00 | 12,170.00 | 11,650.00 | 11,970.00 | 11,970.00 | 1.10% | 78,253 |
| Mar 11, 2026 | 12,130.00 | 12,220.00 | 11,600.00 | 11,840.00 | 11,840.00 | -0.08% | 71,042 |
| Mar 10, 2026 | 11,590.00 | 12,080.00 | 11,310.00 | 11,850.00 | 11,850.00 | 5.24% | 78,575 |
| Mar 9, 2026 | 11,320.00 | 11,750.00 | 10,750.00 | 11,260.00 | 11,260.00 | -6.24% | 72,692 |
| Mar 6, 2026 | 12,030.00 | 12,150.00 | 11,600.00 | 12,010.00 | 12,010.00 | -0.08% | 58,786 |
| Mar 5, 2026 | 11,240.00 | 12,020.00 | 11,240.00 | 12,020.00 | 12,020.00 | 10.17% | 95,228 |
| Mar 4, 2026 | 11,810.00 | 12,400.00 | 10,790.00 | 10,910.00 | 10,910.00 | -14.50% | 279,184 |
| Mar 3, 2026 | 13,300.00 | 13,460.00 | 12,750.00 | 12,760.00 | 12,760.00 | -6.52% | 174,030 |
| Feb 27, 2026 | 13,830.00 | 13,980.00 | 13,460.00 | 13,650.00 | 13,650.00 | -0.36% | 132,650 |
| Feb 26, 2026 | 14,000.00 | 14,110.00 | 13,500.00 | 13,700.00 | 13,700.00 | -2.07% | 193,317 |
| Feb 25, 2026 | 14,400.00 | 14,500.00 | 13,870.00 | 13,990.00 | 13,990.00 | -2.78% | 160,123 |
| Feb 24, 2026 | 14,450.00 | 14,920.00 | 14,260.00 | 14,390.00 | 14,390.00 | -0.28% | 138,136 |
| Feb 23, 2026 | 14,290.00 | 14,910.00 | 14,230.00 | 14,430.00 | 14,430.00 | 0.98% | 123,399 |
| Feb 20, 2026 | 14,670.00 | 14,690.00 | 14,290.00 | 14,290.00 | 14,290.00 | -2.59% | 149,122 |
| Feb 19, 2026 | 14,920.00 | 14,920.00 | 14,500.00 | 14,670.00 | 14,670.00 | -0.61% | 113,244 |
| Feb 13, 2026 | 15,140.00 | 15,150.00 | 14,620.00 | 14,760.00 | 14,760.00 | -2.25% | 107,618 |
| Feb 12, 2026 | 15,250.00 | 15,900.00 | 14,980.00 | 15,100.00 | 15,100.00 | -0.98% | 211,302 |
| Feb 11, 2026 | 14,730.00 | 15,850.00 | 14,730.00 | 15,250.00 | 15,250.00 | 3.88% | 385,432 |
| Feb 10, 2026 | 14,890.00 | 16,180.00 | 14,560.00 | 14,680.00 | 14,680.00 | -0.74% | 750,373 |
| Feb 9, 2026 | 14,790.00 | 14,900.00 | 14,390.00 | 14,790.00 | 14,790.00 | 2.78% | 112,183 |
| Feb 6, 2026 | 14,900.00 | 14,940.00 | 14,250.00 | 14,390.00 | 14,390.00 | -4.19% | 165,611 |
| Feb 5, 2026 | 15,790.00 | 16,150.00 | 15,000.00 | 15,020.00 | 15,020.00 | -3.84% | 217,541 |
| Feb 4, 2026 | 15,950.00 | 16,170.00 | 15,530.00 | 15,620.00 | 15,620.00 | -1.70% | 184,332 |
| Feb 3, 2026 | 15,850.00 | 16,740.00 | 15,670.00 | 15,890.00 | 15,890.00 | 1.86% | 292,472 |
| Feb 2, 2026 | 15,600.00 | 17,430.00 | 15,410.00 | 15,600.00 | 15,600.00 | -0.38% | 795,352 |
| Jan 30, 2026 | 16,000.00 | 16,410.00 | 15,650.00 | 15,660.00 | 15,660.00 | -3.39% | 255,373 |
| Jan 29, 2026 | 16,800.00 | 16,940.00 | 15,890.00 | 16,210.00 | 16,210.00 | -2.70% | 347,581 |
| Jan 28, 2026 | 16,920.00 | 17,780.00 | 16,500.00 | 16,660.00 | 16,660.00 | -1.30% | 623,703 |
| Jan 27, 2026 | 17,400.00 | 17,800.00 | 16,790.00 | 16,880.00 | 16,880.00 | -3.38% | 432,312 |
| Jan 26, 2026 | 17,730.00 | 18,220.00 | 17,460.00 | 17,470.00 | 17,470.00 | -1.47% | 609,189 |
| Jan 23, 2026 | 17,690.00 | 18,790.00 | 17,570.00 | 17,730.00 | 17,730.00 | -1.06% | 1,350,344 |
| Jan 22, 2026 | 17,400.00 | 19,900.00 | 16,730.00 | 17,920.00 | 17,920.00 | 4.07% | 4,885,674 |
| Jan 21, 2026 | 18,870.00 | 19,270.00 | 16,760.00 | 17,220.00 | 17,220.00 | -11.05% | 1,081,937 |
| Jan 20, 2026 | 19,000.00 | 21,350.00 | 18,990.00 | 19,360.00 | 19,360.00 | 1.95% | 3,105,748 |
| Jan 19, 2026 | 19,480.00 | 20,650.00 | 18,560.00 | 18,990.00 | 18,990.00 | -1.81% | 1,881,066 |
| Jan 16, 2026 | 17,120.00 | 21,200.00 | 16,500.00 | 19,340.00 | 19,340.00 | 12.97% | 9,771,052 |
| Jan 15, 2026 | 17,970.00 | 18,190.00 | 16,710.00 | 17,120.00 | 17,120.00 | -3.66% | 739,432 |
| Jan 14, 2026 | 17,500.00 | 19,700.00 | 17,040.00 | 17,770.00 | 17,770.00 | 2.66% | 3,879,834 |
| Jan 13, 2026 | 18,540.00 | 18,700.00 | 17,180.00 | 17,310.00 | 17,310.00 | -4.94% | 861,425 |
| Jan 12, 2026 | 18,700.00 | 20,400.00 | 17,750.00 | 18,210.00 | 18,210.00 | -3.70% | 1,730,298 |
| Jan 9, 2026 | 19,980.00 | 21,800.00 | 18,620.00 | 18,910.00 | 18,910.00 | -5.36% | 3,707,857 |
| Jan 8, 2026 | 16,560.00 | 21,650.00 | 16,530.00 | 19,980.00 | 19,980.00 | 15.96% | 18,522,550 |
| Jan 7, 2026 | 13,260.00 | 17,230.00 | 12,620.00 | 17,230.00 | 17,230.00 | 29.94% | 2,395,447 |
| Jan 6, 2026 | 13,900.00 | 13,900.00 | 13,230.00 | 13,260.00 | 13,260.00 | -4.60% | 156,717 |
| Jan 5, 2026 | 13,800.00 | 13,970.00 | 13,200.00 | 13,900.00 | 13,900.00 | 0.36% | 161,372 |
| Jan 2, 2026 | 13,980.00 | 14,250.00 | 13,720.00 | 13,850.00 | 13,850.00 | -0.86% | 130,354 |
| Dec 30, 2025 | 13,710.00 | 14,440.00 | 13,700.00 | 13,970.00 | 13,970.00 | 1.38% | 235,478 |
| Dec 29, 2025 | 13,210.00 | 14,530.00 | 13,050.00 | 13,780.00 | 13,780.00 | 4.39% | 483,263 |
| Dec 26, 2025 | 13,430.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,200.00 | -1.35% | 123,420 |
| Dec 24, 2025 | 13,460.00 | 13,700.00 | 13,150.00 | 13,380.00 | 13,380.00 | -0.59% | 149,599 |
| Dec 23, 2025 | 14,070.00 | 14,190.00 | 13,410.00 | 13,460.00 | 13,460.00 | -3.99% | 213,880 |
| Dec 22, 2025 | 14,120.00 | 14,310.00 | 14,010.00 | 14,020.00 | 14,020.00 | -0.36% | 152,526 |
| Dec 19, 2025 | 14,090.00 | 14,360.00 | 13,800.00 | 14,070.00 | 14,070.00 | -0.14% | 290,007 |
| Dec 18, 2025 | 14,780.00 | 15,000.00 | 14,050.00 | 14,090.00 | 14,090.00 | -4.80% | 414,706 |
| Dec 17, 2025 | 15,110.00 | 16,200.00 | 14,610.00 | 14,800.00 | 14,800.00 | -2.63% | 1,958,460 |
| Dec 16, 2025 | 15,200.00 | 17,670.00 | 14,490.00 | 15,200.00 | 15,200.00 | - | 2,974,142 |
| Dec 15, 2025 | 15,280.00 | 15,350.00 | 14,830.00 | 15,200.00 | 15,200.00 | -0.65% | 186,365 |
| Dec 12, 2025 | 15,670.00 | 15,790.00 | 15,140.00 | 15,300.00 | 15,300.00 | -1.92% | 272,050 |
| Dec 11, 2025 | 15,940.00 | 16,000.00 | 15,530.00 | 15,600.00 | 15,600.00 | -1.08% | 264,010 |
| Dec 10, 2025 | 15,840.00 | 16,100.00 | 15,470.00 | 15,770.00 | 15,770.00 | -0.44% | 276,638 |
| Dec 9, 2025 | 15,730.00 | 16,500.00 | 15,720.00 | 15,840.00 | 15,840.00 | 1.21% | 516,383 |
| Dec 8, 2025 | 16,480.00 | 16,670.00 | 15,640.00 | 15,650.00 | 15,650.00 | -4.28% | 462,385 |
| 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 |