Sam Chun Dang Pharm. Co., Ltd. 000250
KRX · South Korea · Health Technology
KRW 199,400.00+26,600.00 (+15.39%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 199,400.00 | +15.39% | KRW 171,800.00 | KRW 205,500.00 | KRW 170,400.00 | 468.75K |
| 2026-09-30 | KRW 172,800.00 | +4.03% | KRW 166,200.00 | KRW 174,800.00 | KRW 165,700.00 | 103.22K |
| 2026-09-29 | KRW 166,100.00 | +2.22% | KRW 162,100.00 | KRW 168,000.00 | KRW 158,400.00 | 82.46K |
| 2026-09-28 | KRW 162,500.00 | -1.93% | KRW 169,200.00 | KRW 170,800.00 | KRW 162,300.00 | 89.01K |
| 2026-09-23 | KRW 165,700.00 | +1.91% | KRW 162,000.00 | KRW 167,400.00 | KRW 162,000.00 | 62.92K |
| 2026-09-22 | KRW 162,600.00 | +0.56% | KRW 162,900.00 | KRW 163,800.00 | KRW 158,500.00 | 65.83K |
| 2026-09-21 | KRW 161,700.00 | +1.32% | KRW 161,100.00 | KRW 163,400.00 | KRW 160,300.00 | 48.45K |
| 2026-09-18 | KRW 159,600.00 | -2.39% | KRW 163,600.00 | KRW 163,600.00 | KRW 158,600.00 | 60.46K |
| 2026-09-17 | KRW 163,500.00 | +4.74% | KRW 157,600.00 | KRW 164,200.00 | KRW 156,900.00 | 59.02K |
| 2026-09-16 | KRW 156,100.00 | -0.89% | KRW 157,000.00 | KRW 157,000.00 | KRW 153,800.00 | 39.71K |
| 2026-09-15 | KRW 157,500.00 | -0.19% | KRW 156,300.00 | KRW 161,800.00 | KRW 154,700.00 | 63.09K |
| 2026-09-14 | KRW 157,800.00 | -1.80% | KRW 158,100.00 | KRW 160,000.00 | KRW 155,100.00 | 57.39K |
| 2026-09-11 | KRW 160,700.00 | -3.89% | KRW 162,000.00 | KRW 163,800.00 | KRW 159,600.00 | 73.55K |
| 2026-09-10 | KRW 167,200.00 | +1.27% | KRW 162,500.00 | KRW 168,700.00 | KRW 159,100.00 | 151.50K |
| 2026-09-09 | KRW 165,100.00 | +1.35% | KRW 161,500.00 | KRW 166,100.00 | KRW 161,000.00 | 59.57K |
| 2026-09-08 | KRW 162,900.00 | -0.06% | KRW 164,000.00 | KRW 168,300.00 | KRW 162,700.00 | 81.91K |
| 2026-09-07 | KRW 163,000.00 | +3.82% | KRW 160,100.00 | KRW 166,500.00 | KRW 157,700.00 | 103.37K |
| 2026-09-04 | KRW 157,000.00 | +1.03% | KRW 156,800.00 | KRW 158,700.00 | KRW 155,300.00 | 66.50K |
| 2026-09-03 | KRW 155,400.00 | -2.26% | KRW 161,100.00 | KRW 162,700.00 | KRW 153,000.00 | 85.61K |
| 2026-09-02 | KRW 159,000.00 | -3.81% | KRW 160,000.00 | KRW 164,400.00 | KRW 157,100.00 | 92.11K |
| 2026-09-01 | KRW 165,300.00 | -1.55% | KRW 166,400.00 | KRW 169,300.00 | KRW 162,800.00 | 85.97K |
| 2026-08-31 | KRW 167,900.00 | -1.81% | KRW 168,500.00 | KRW 169,300.00 | KRW 160,700.00 | 114.67K |
| 2026-08-28 | KRW 171,000.00 | -1.04% | KRW 170,600.00 | KRW 173,300.00 | KRW 169,100.00 | 77.96K |
| 2026-08-27 | KRW 172,800.00 | +0.99% | KRW 170,100.00 | KRW 173,200.00 | KRW 168,800.00 | 72.57K |
| 2026-08-26 | KRW 171,100.00 | +0.88% | KRW 169,700.00 | KRW 173,500.00 | KRW 167,000.00 | 94.77K |
| 2026-08-25 | KRW 169,600.00 | -0.29% | KRW 167,000.00 | KRW 169,700.00 | KRW 160,100.00 | 86.12K |
| 2026-08-24 | KRW 170,100.00 | +0.83% | KRW 168,000.00 | KRW 173,000.00 | KRW 166,500.00 | 100.30K |
| 2026-08-21 | KRW 168,700.00 | -7.71% | KRW 177,500.00 | KRW 177,500.00 | KRW 166,000.00 | 136.53K |
| 2026-08-20 | KRW 182,800.00 | +1.78% | KRW 185,900.00 | KRW 188,900.00 | KRW 181,100.00 | 139.05K |
| 2026-08-19 | KRW 179,600.00 | -2.76% | KRW 180,100.00 | KRW 185,600.00 | KRW 170,100.00 | 132.03K |
| 2026-08-18 | KRW 184,700.00 | -2.28% | KRW 188,800.00 | KRW 203,000.00 | KRW 183,600.00 | 234.32K |
| 2026-08-14 | KRW 189,000.00 | -0.42% | KRW 192,000.00 | KRW 203,000.00 | KRW 185,800.00 | 171.92K |
| 2026-08-13 | KRW 189,800.00 | +1.93% | KRW 188,300.00 | KRW 198,900.00 | KRW 184,300.00 | 223.02K |
| 2026-08-12 | KRW 186,200.00 | -2.87% | KRW 189,200.00 | KRW 189,200.00 | KRW 181,300.00 | 167.69K |
| 2026-08-11 | KRW 191,700.00 | +1.54% | KRW 195,000.00 | KRW 199,100.00 | KRW 181,100.00 | 328.79K |
| 2026-08-10 | KRW 188,800.00 | +14.63% | KRW 168,900.00 | KRW 190,000.00 | KRW 164,700.00 | 313.19K |
| 2026-08-07 | KRW 164,700.00 | -0.24% | KRW 165,000.00 | KRW 168,100.00 | KRW 159,800.00 | 117.17K |
| 2026-08-06 | KRW 165,100.00 | -0.90% | KRW 168,600.00 | KRW 171,400.00 | KRW 162,200.00 | 155.36K |
| 2026-08-05 | KRW 166,600.00 | -0.42% | KRW 169,000.00 | KRW 172,100.00 | KRW 164,600.00 | 173.53K |
| 2026-08-04 | KRW 167,300.00 | +5.69% | KRW 157,800.00 | KRW 172,900.00 | KRW 157,400.00 | 240.84K |
| 2026-08-03 | KRW 158,300.00 | +5.82% | KRW 146,000.00 | KRW 161,500.00 | KRW 142,300.00 | 234.81K |
| 2026-07-31 | KRW 149,600.00 | +15.17% | KRW 133,500.00 | KRW 153,000.00 | KRW 132,100.00 | 312.86K |
| 2026-07-30 | KRW 129,900.00 | +2.69% | KRW 121,200.00 | KRW 134,400.00 | KRW 121,200.00 | 218.25K |
| 2026-07-29 | KRW 126,500.00 | -9.32% | KRW 138,400.00 | KRW 141,000.00 | KRW 120,000.00 | 331.89K |
| 2026-07-28 | KRW 139,500.00 | -6.63% | KRW 143,600.00 | KRW 146,600.00 | KRW 133,400.00 | 221.73K |
| 2026-07-27 | KRW 149,400.00 | +0.40% | KRW 148,400.00 | KRW 151,900.00 | KRW 144,000.00 | 215.71K |
| 2026-07-24 | KRW 148,800.00 | -10.42% | KRW 158,900.00 | KRW 159,700.00 | KRW 142,500.00 | 441.94K |
| 2026-07-23 | KRW 166,100.00 | +8.70% | KRW 152,900.00 | KRW 172,000.00 | KRW 150,500.00 | 517.27K |
| 2026-07-22 | KRW 152,800.00 | -8.94% | KRW 170,300.00 | KRW 172,800.00 | KRW 152,800.00 | 545.31K |
| 2026-07-21 | KRW 167,800.00 | -29.79% | KRW 251,500.00 | KRW 254,000.00 | KRW 167,500.00 | 1.34M |
| 2026-07-20 | KRW 239,000.00 | +29.82% | KRW 239,000.00 | KRW 239,000.00 | KRW 239,000.00 | 66.77K |
| 2026-07-16 | KRW 184,100.00 | -3.91% | KRW 190,200.00 | KRW 190,200.00 | KRW 182,000.00 | 95.71K |
| 2026-07-15 | KRW 191,600.00 | +6.44% | KRW 181,200.00 | KRW 194,400.00 | KRW 181,100.00 | 114.46K |
| 2026-07-14 | KRW 180,000.00 | -2.65% | KRW 181,800.00 | KRW 186,600.00 | KRW 173,100.00 | 137.06K |
| 2026-07-13 | KRW 184,900.00 | -7.36% | KRW 200,000.00 | KRW 207,000.00 | KRW 183,400.00 | 127.84K |
| 2026-07-10 | KRW 199,600.00 | +3.47% | KRW 194,000.00 | KRW 206,500.00 | KRW 190,200.00 | 128.63K |
| 2026-07-09 | KRW 192,900.00 | +2.06% | KRW 187,300.00 | KRW 205,000.00 | KRW 187,300.00 | 182.78K |
| 2026-07-08 | KRW 189,000.00 | -5.97% | KRW 197,200.00 | KRW 201,000.00 | KRW 183,300.00 | 167.15K |
| 2026-07-07 | KRW 201,000.00 | -1.71% | KRW 202,000.00 | KRW 210,000.00 | KRW 194,300.00 | 119.57K |
| 2026-07-06 | KRW 204,500.00 | -4.44% | KRW 211,500.00 | KRW 214,000.00 | KRW 199,300.00 | 96.64K |
| 2026-07-03 | KRW 214,000.00 | +4.90% | KRW 207,500.00 | KRW 215,000.00 | KRW 200,500.00 | 115.09K |
| 2026-07-02 | KRW 204,000.00 | -8.72% | KRW 202,500.00 | KRW 214,500.00 | KRW 201,000.00 | 145.94K |
| 2026-07-01 | KRW 223,500.00 | -1.11% | KRW 228,000.00 | KRW 240,000.00 | KRW 218,000.00 | 113.64K |
| 2026-06-30 | KRW 226,000.00 | -5.24% | KRW 236,000.00 | KRW 236,000.00 | KRW 222,500.00 | 110.43K |
| 2026-06-29 | KRW 238,500.00 | +13.30% | KRW 209,500.00 | KRW 238,500.00 | KRW 209,500.00 | 157.98K |
| 2026-06-26 | KRW 210,500.00 | -7.68% | KRW 227,000.00 | KRW 229,500.00 | KRW 205,000.00 | 157.98K |
| 2026-06-25 | KRW 228,000.00 | -4.40% | KRW 238,500.00 | KRW 252,000.00 | KRW 227,000.00 | 117.66K |
| 2026-06-24 | KRW 238,500.00 | +6.71% | KRW 222,000.00 | KRW 241,500.00 | KRW 218,000.00 | 128.26K |
| 2026-06-23 | KRW 223,500.00 | -7.45% | KRW 234,000.00 | KRW 242,500.00 | KRW 222,000.00 | 152.03K |
| 2026-06-22 | KRW 241,500.00 | -4.73% | KRW 242,500.00 | KRW 250,000.00 | KRW 233,500.00 | 129.11K |
| 2026-06-19 | KRW 253,500.00 | -3.61% | KRW 261,500.00 | KRW 266,500.00 | KRW 245,500.00 | 136.10K |
| 2026-06-18 | KRW 263,000.00 | -4.88% | KRW 277,000.00 | KRW 280,000.00 | KRW 260,500.00 | 115.96K |
| 2026-06-17 | KRW 276,500.00 | +4.34% | KRW 271,000.00 | KRW 294,000.00 | KRW 256,500.00 | 280.16K |
| 2026-06-16 | KRW 265,000.00 | -0.38% | KRW 266,500.00 | KRW 279,000.00 | KRW 260,500.00 | 110.73K |
| 2026-06-15 | KRW 266,000.00 | +1.72% | KRW 259,500.00 | KRW 271,500.00 | KRW 257,000.00 | 139.75K |
| 2026-06-12 | KRW 261,500.00 | -0.57% | KRW 299,500.00 | KRW 300,000.00 | KRW 254,000.00 | 244.62K |
| 2026-06-11 | KRW 263,000.00 | +1.74% | KRW 250,500.00 | KRW 263,000.00 | KRW 237,500.00 | 308.24K |
| 2026-06-10 | KRW 258,500.00 | +6.60% | KRW 240,500.00 | KRW 270,500.00 | KRW 237,000.00 | 62 |
| 2026-06-09 | KRW 242,500.00 | +1.46% | KRW 238,000.00 | KRW 252,500.00 | KRW 229,000.00 | 318.21K |
| 2026-06-08 | KRW 239,000.00 | -18.15% | KRW 270,500.00 | KRW 277,500.00 | KRW 233,000.00 | 439.28K |
| 2026-06-05 | KRW 292,000.00 | -5.65% | KRW 312,000.00 | KRW 315,000.00 | KRW 290,000.00 | 141.11K |
| 2026-06-04 | KRW 309,500.00 | +2.48% | KRW 293,000.00 | KRW 325,000.00 | KRW 290,500.00 | 246.78K |
| 2026-06-02 | KRW 302,000.00 | -7.50% | KRW 307,500.00 | KRW 313,500.00 | KRW 298,500.00 | 259.31K |
| 2026-06-01 | KRW 326,500.00 | -3.69% | KRW 332,500.00 | KRW 340,500.00 | KRW 315,000.00 | 217.31K |
| 2026-05-29 | KRW 339,000.00 | +0.30% | KRW 381,500.00 | KRW 381,500.00 | KRW 330,500.00 | 266.64K |
| 2026-05-28 | KRW 338,000.00 | -3.84% | KRW 352,500.00 | KRW 356,500.00 | KRW 326,500.00 | 164.72K |
| 2026-05-27 | KRW 351,500.00 | -3.03% | KRW 356,000.00 | KRW 367,500.00 | KRW 345,500.00 | 147.24K |
| 2026-05-26 | KRW 362,500.00 | -2.55% | KRW 380,500.00 | KRW 394,000.00 | KRW 361,500.00 | 127.40K |
| 2026-05-22 | KRW 372,000.00 | +4.79% | KRW 362,000.00 | KRW 383,500.00 | KRW 359,000.00 | 157.65K |
| 2026-05-21 | KRW 355,000.00 | +2.31% | KRW 356,000.00 | KRW 374,000.00 | KRW 351,000.00 | 148.24K |