Sam-A Pharm. Co., Ltd. 009300
KRX · South Korea · Health Technology
KRW 13,850.00+350.00 (+2.59%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | 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 |