Sam-A Pharm. Co., Ltd. 009300
KRX · Südkorea · Gesundheitstechnologie
KRW 13.850,00+350,00 (+2,59 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 13.850,00 | +2,59 % | KRW 13.760,00 | KRW 14.100,00 | KRW 13.680,00 | 854 |
| 2026-10-01 | KRW 13.500,00 | -3,57 % | KRW 14.140,00 | KRW 14.140,00 | KRW 13.100,00 | 2,55K |
| 2026-09-30 | KRW 14.000,00 | +0,29 % | KRW 13.950,00 | KRW 14.000,00 | KRW 13.750,00 | 622 |
| 2026-09-29 | KRW 13.960,00 | -0,57 % | KRW 14.200,00 | KRW 14.240,00 | KRW 13.680,00 | 445 |
| 2026-09-28 | KRW 14.040,00 | +0,07 % | KRW 14.000,00 | KRW 14.300,00 | KRW 13.860,00 | 671 |
| 2026-09-23 | KRW 14.030,00 | 0,00 % | KRW 14.250,00 | KRW 14.250,00 | KRW 13.910,00 | 626 |
| 2026-09-22 | KRW 14.030,00 | -0,21 % | KRW 14.170,00 | KRW 14.170,00 | KRW 13.740,00 | 735 |
| 2026-09-21 | KRW 14.060,00 | +0,43 % | KRW 13.960,00 | KRW 14.190,00 | KRW 13.720,00 | 886 |
| 2026-09-18 | KRW 14.000,00 | 0,00 % | KRW 14.070,00 | KRW 14.070,00 | KRW 13.870,00 | 769 |
| 2026-09-17 | KRW 14.000,00 | +0,07 % | KRW 13.990,00 | KRW 14.040,00 | KRW 13.800,00 | 2,21K |
| 2026-09-16 | KRW 13.990,00 | -0,29 % | KRW 14.020,00 | KRW 14.030,00 | KRW 13.780,00 | 708 |
| 2026-09-15 | KRW 14.030,00 | +0,43 % | KRW 14.050,00 | KRW 14.050,00 | KRW 13.765,00 | 1,57K |
| 2026-09-14 | KRW 13.970,00 | +0,14 % | KRW 13.800,00 | KRW 14.010,00 | KRW 13.800,00 | 1,47K |
| 2026-09-11 | KRW 13.950,00 | +0,36 % | KRW 14.080,00 | KRW 14.080,00 | KRW 13.600,00 | 2,33K |
| 2026-09-10 | KRW 13.900,00 | -0,50 % | KRW 13.970,00 | KRW 14.210,00 | KRW 13.750,00 | 641 |
| 2026-09-09 | KRW 13.970,00 | +0,07 % | KRW 14.130,00 | KRW 14.130,00 | KRW 13.600,00 | 1,77K |
| 2026-09-08 | KRW 13.960,00 | +0,50 % | KRW 13.890,00 | KRW 14.200,00 | KRW 13.720,00 | 1,06K |
| 2026-09-07 | KRW 13.890,00 | -0,79 % | KRW 14.300,00 | KRW 14.300,00 | KRW 13.880,00 | 1,19K |
| 2026-09-04 | KRW 14.000,00 | +0,36 % | KRW 13.950,00 | KRW 14.000,00 | KRW 13.860,00 | 1,74K |
| 2026-09-03 | KRW 13.950,00 | 0,00 % | KRW 13.980,00 | KRW 13.980,00 | KRW 13.810,00 | 418 |
| 2026-09-02 | KRW 13.950,00 | -0,07 % | KRW 13.980,00 | KRW 13.980,00 | KRW 13.810,00 | 399 |
| 2026-09-01 | KRW 13.960,00 | +1,09 % | KRW 13.850,00 | KRW 13.960,00 | KRW 13.850,00 | 1,58K |
| 2026-08-31 | KRW 13.810,00 | -0,50 % | KRW 13.880,00 | KRW 13.980,00 | KRW 13.690,00 | 558 |
| 2026-08-28 | KRW 13.880,00 | 0,00 % | KRW 13.880,00 | KRW 13.880,00 | KRW 13.700,00 | 1,46K |
| 2026-08-27 | KRW 13.880,00 | -0,72 % | KRW 14.250,00 | KRW 14.250,00 | KRW 13.600,00 | 1,25K |
| 2026-08-26 | KRW 13.980,00 | -0,50 % | KRW 14.050,00 | KRW 14.900,00 | KRW 13.000,00 | 10,43K |
| 2026-08-25 | KRW 14.050,00 | +0,57 % | KRW 14.000,00 | KRW 14.100,00 | KRW 13.600,00 | 4,15K |
| 2026-08-24 | KRW 13.970,00 | +2,05 % | KRW 13.650,00 | KRW 14.020,00 | KRW 13.560,00 | 3,75K |
| 2026-08-21 | KRW 13.690,00 | +0,15 % | KRW 13.670,00 | KRW 13.770,00 | KRW 13.420,00 | 2,65K |
| 2026-08-20 | KRW 13.670,00 | +1,41 % | KRW 13.520,00 | KRW 13.760,00 | KRW 13.480,00 | 5,08K |
| 2026-08-19 | KRW 13.480,00 | 0,00 % | KRW 13.410,00 | KRW 13.520,00 | KRW 13.020,00 | 2,40K |
| 2026-08-18 | KRW 13.480,00 | -0,74 % | KRW 13.660,00 | KRW 13.710,00 | KRW 13.370,00 | 2,28K |
| 2026-08-14 | KRW 13.580,00 | +0,59 % | KRW 13.630,00 | KRW 13.630,00 | KRW 13.360,00 | 3,33K |
| 2026-08-13 | KRW 13.500,00 | -3,02 % | KRW 13.930,00 | KRW 14.000,00 | KRW 13.500,00 | 6,80K |
| 2026-08-12 | KRW 13.920,00 | +0,22 % | KRW 13.940,00 | KRW 13.960,00 | KRW 13.610,00 | 2,25K |
| 2026-08-11 | KRW 13.890,00 | +3,12 % | KRW 13.460,00 | KRW 13.900,00 | KRW 13.400,00 | 3,76K |
| 2026-08-10 | KRW 13.470,00 | +3,38 % | KRW 13.030,00 | KRW 13.470,00 | KRW 13.030,00 | 3,96K |
| 2026-08-07 | KRW 13.030,00 | +2,20 % | KRW 12.750,00 | KRW 13.190,00 | KRW 12.720,00 | 5,15K |
| 2026-08-06 | KRW 12.750,00 | +2,16 % | KRW 12.530,00 | KRW 12.750,00 | KRW 12.430,00 | 3,22K |
| 2026-08-05 | KRW 12.480,00 | +0,65 % | KRW 12.410,00 | KRW 12.560,00 | KRW 12.300,00 | 2,83K |
| 2026-08-04 | KRW 12.400,00 | +1,64 % | KRW 12.010,00 | KRW 12.500,00 | KRW 12.010,00 | 4,23K |
| 2026-08-03 | KRW 12.200,00 | -0,08 % | KRW 12.230,00 | KRW 12.270,00 | KRW 12.050,00 | 3,88K |
| 2026-07-31 | KRW 12.210,00 | +0,08 % | KRW 12.140,00 | KRW 12.490,00 | KRW 12.140,00 | 11,66K |
| 2026-07-30 | KRW 12.200,00 | +0,58 % | KRW 12.040,00 | KRW 12.380,00 | KRW 11.990,00 | 947 |
| 2026-07-29 | KRW 12.130,00 | -1,38 % | KRW 12.380,00 | KRW 12.520,00 | KRW 11.950,00 | 12,54K |
| 2026-07-28 | KRW 12.300,00 | -1,52 % | KRW 12.470,00 | KRW 12.470,00 | KRW 12.230,00 | 3,13K |
| 2026-07-27 | KRW 12.490,00 | -0,08 % | KRW 12.850,00 | KRW 12.850,00 | KRW 12.450,00 | 548 |
| 2026-07-24 | KRW 12.500,00 | +0,40 % | KRW 12.440,00 | KRW 12.790,00 | KRW 12.380,00 | 2,89K |
| 2026-07-23 | KRW 12.450,00 | +1,97 % | KRW 12.370,00 | KRW 12.480,00 | KRW 12.320,00 | 2,38K |
| 2026-07-22 | KRW 12.210,00 | -1,37 % | KRW 12.400,00 | KRW 12.490,00 | KRW 12.210,00 | 1,25K |
| 2026-07-21 | KRW 12.380,00 | -1,12 % | KRW 12.490,00 | KRW 12.490,00 | KRW 12.160,00 | 1,60K |
| 2026-07-20 | KRW 12.520,00 | 0,00 % | KRW 12.690,00 | KRW 12.690,00 | KRW 12.250,00 | 2,73K |
| 2026-07-16 | KRW 12.520,00 | +0,81 % | KRW 12.420,00 | KRW 12.600,00 | KRW 12.330,00 | 3,32K |
| 2026-07-15 | KRW 12.420,00 | +0,98 % | KRW 12.400,00 | KRW 12.600,00 | KRW 12.300,00 | 9,15K |
| 2026-07-14 | KRW 12.300,00 | -2,07 % | KRW 12.360,00 | KRW 12.650,00 | KRW 12.150,00 | 16,87K |
| 2026-07-13 | KRW 12.560,00 | -2,03 % | KRW 12.800,00 | KRW 12.800,00 | KRW 12.300,00 | 5,24K |
| 2026-07-10 | KRW 12.820,00 | +3,55 % | KRW 12.380,00 | KRW 12.850,00 | KRW 12.380,00 | 1,82K |
| 2026-07-09 | KRW 12.380,00 | -2,13 % | KRW 12.230,00 | KRW 12.610,00 | KRW 12.200,00 | 3,35K |
| 2026-07-08 | KRW 12.650,00 | -1,25 % | KRW 12.550,00 | KRW 12.820,00 | KRW 12.260,00 | 6,37K |
| 2026-07-07 | KRW 12.810,00 | +0,08 % | KRW 12.650,00 | KRW 13.000,00 | KRW 12.650,00 | 2,20K |
| 2026-07-06 | KRW 12.800,00 | -0,78 % | KRW 12.880,00 | KRW 13.140,00 | KRW 12.600,00 | 2,02K |
| 2026-07-03 | KRW 12.900,00 | +4,71 % | KRW 12.350,00 | KRW 12.980,00 | KRW 12.350,00 | 5,72K |
| 2026-07-02 | KRW 12.320,00 | -2,92 % | KRW 12.690,00 | KRW 12.690,00 | KRW 12.260,00 | 6,40K |
| 2026-07-01 | KRW 12.690,00 | +0,79 % | KRW 12.950,00 | KRW 12.950,00 | KRW 12.490,00 | 2,89K |
| 2026-06-30 | KRW 12.590,00 | -0,47 % | KRW 12.900,00 | KRW 12.900,00 | KRW 12.300,00 | 3,20K |
| 2026-06-29 | KRW 12.650,00 | +3,35 % | KRW 12.250,00 | KRW 12.790,00 | KRW 12.040,00 | 5,62K |
| 2026-06-26 | KRW 12.240,00 | -3,55 % | KRW 12.700,00 | KRW 13.070,00 | KRW 12.140,00 | 5,54K |
| 2026-06-25 | KRW 12.690,00 | -0,39 % | KRW 12.640,00 | KRW 12.800,00 | KRW 12.600,00 | 2,04K |
| 2026-06-24 | KRW 12.740,00 | +0,55 % | KRW 12.900,00 | KRW 12.990,00 | KRW 12.460,00 | 6,54K |
| 2026-06-23 | KRW 12.670,00 | -1,09 % | KRW 12.990,00 | KRW 12.990,00 | KRW 12.480,00 | 8,94K |
| 2026-06-22 | KRW 12.810,00 | -3,90 % | KRW 13.270,00 | KRW 13.270,00 | KRW 12.720,00 | 8,64K |
| 2026-06-19 | KRW 13.330,00 | -3,48 % | KRW 13.800,00 | KRW 13.800,00 | KRW 13.240,00 | 7,27K |
| 2026-06-18 | KRW 13.810,00 | -0,14 % | KRW 13.830,00 | KRW 13.860,00 | KRW 13.460,00 | 2,84K |
| 2026-06-17 | KRW 13.830,00 | +0,22 % | KRW 13.800,00 | KRW 13.970,00 | KRW 13.670,00 | 1,47K |
| 2026-06-16 | KRW 13.800,00 | 0,00 % | KRW 13.820,00 | KRW 13.820,00 | KRW 13.700,00 | 1,25K |
| 2026-06-15 | KRW 13.800,00 | +0,80 % | KRW 13.840,00 | KRW 13.840,00 | KRW 13.700,00 | 731 |
| 2026-06-12 | KRW 13.690,00 | +1,33 % | KRW 13.510,00 | KRW 13.900,00 | KRW 13.400,00 | 5,33K |
| 2026-06-11 | KRW 13.510,00 | +1,58 % | KRW 13.200,00 | KRW 13.510,00 | KRW 13.110,00 | 2,39K |
| 2026-06-10 | KRW 13.300,00 | -0,67 % | KRW 13.560,00 | KRW 13.560,00 | KRW 13.120,00 | 3,04K |
| 2026-06-09 | KRW 13.390,00 | +3,72 % | KRW 13.140,00 | KRW 13.700,00 | KRW 13.000,00 | 5,16K |
| 2026-06-08 | KRW 12.910,00 | -5,42 % | KRW 13.580,00 | KRW 13.580,00 | KRW 12.910,00 | 8,08K |
| 2026-06-05 | KRW 13.650,00 | -0,07 % | KRW 14.210,00 | KRW 14.210,00 | KRW 13.460,00 | 6,46K |
| 2026-06-04 | KRW 13.660,00 | +0,52 % | KRW 13.600,00 | KRW 13.990,00 | KRW 13.600,00 | 2,54K |
| 2026-06-02 | KRW 13.590,00 | +0,67 % | KRW 13.500,00 | KRW 13.660,00 | KRW 13.330,00 | 13,55K |
| 2026-06-01 | KRW 13.500,00 | -6,96 % | KRW 14.600,00 | KRW 14.600,00 | KRW 13.490,00 | 25,50K |
| 2026-05-29 | KRW 14.510,00 | -3,20 % | KRW 15.250,00 | KRW 15.340,00 | KRW 14.510,00 | 11,72K |
| 2026-05-28 | KRW 14.990,00 | -0,53 % | KRW 15.100,00 | KRW 15.130,00 | KRW 14.850,00 | 15,60K |
| 2026-05-27 | KRW 15.070,00 | -0,79 % | KRW 15.250,00 | KRW 15.290,00 | KRW 14.820,00 | 22,89K |
| 2026-05-26 | KRW 15.190,00 | -3,31 % | KRW 15.740,00 | KRW 16.000,00 | KRW 15.180,00 | 25,36K |
| 2026-05-22 | KRW 15.710,00 | +0,06 % | KRW 15.650,00 | KRW 16.100,00 | KRW 15.570,00 | 4,80K |