Samik Pharm Co., Ltd. 014950
KRX · South Korea · Health Technology
KRW 8,550.00-190.00 (-2.17%)
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 8,550.00 | -2.17% | KRW 8,620.00 | KRW 8,760.00 | KRW 8,490.00 | 341.66K |
| 2026-10-01 | KRW 8,740.00 | +1.98% | KRW 8,560.00 | KRW 8,860.00 | KRW 8,450.00 | 526.01K |
| 2026-09-30 | KRW 8,570.00 | -3.16% | KRW 8,950.00 | KRW 9,390.00 | KRW 8,550.00 | 1.14M |
| 2026-09-29 | KRW 8,850.00 | -15.23% | KRW 10,190.00 | KRW 10,230.00 | KRW 8,760.00 | 1.87M |
| 2026-09-28 | KRW 10,440.00 | +15.49% | KRW 9,310.00 | KRW 10,955.00 | KRW 9,210.00 | 11.69M |
| 2026-09-23 | KRW 9,040.00 | -3.32% | KRW 9,400.00 | KRW 9,530.00 | KRW 8,940.00 | 498.49K |
| 2026-09-22 | KRW 9,350.00 | -3.61% | KRW 9,690.00 | KRW 9,700.00 | KRW 9,300.00 | 584.03K |
| 2026-09-21 | KRW 9,700.00 | -2.51% | KRW 9,950.00 | KRW 10,200.00 | KRW 9,590.00 | 1.01M |
| 2026-09-18 | KRW 9,950.00 | -5.15% | KRW 10,380.00 | KRW 10,580.00 | KRW 9,920.00 | 1.14M |
| 2026-09-17 | KRW 10,490.00 | +2.44% | KRW 10,490.00 | KRW 10,840.00 | KRW 9,930.00 | 4.43M |
| 2026-09-16 | KRW 10,240.00 | -12.40% | KRW 11,290.00 | KRW 11,290.00 | KRW 10,130.00 | 3.02M |
| 2026-09-15 | KRW 11,690.00 | +26.11% | KRW 9,810.00 | KRW 12,050.00 | KRW 9,800.00 | 21.27M |
| 2026-09-14 | KRW 9,270.00 | +17.19% | KRW 7,800.00 | KRW 9,880.00 | KRW 7,540.00 | 16.13M |
| 2026-09-11 | KRW 7,910.00 | -4.70% | KRW 8,400.00 | KRW 8,500.00 | KRW 7,800.00 | 1.21M |
| 2026-09-10 | KRW 8,300.00 | -7.88% | KRW 8,900.00 | KRW 9,890.00 | KRW 8,210.00 | 3.44M |
| 2026-09-09 | KRW 9,010.00 | +2.97% | KRW 9,070.00 | KRW 9,550.00 | KRW 8,400.00 | 3.93M |
| 2026-09-08 | KRW 8,750.00 | -0.34% | KRW 9,060.00 | KRW 9,960.00 | KRW 8,270.00 | 13.20M |
| 2026-09-07 | KRW 8,780.00 | +29.88% | KRW 6,930.00 | KRW 8,780.00 | KRW 6,870.00 | 4.27M |
| 2026-09-04 | KRW 6,760.00 | +19.22% | KRW 5,700.00 | KRW 7,370.00 | KRW 5,550.00 | 8.85M |
| 2026-09-03 | KRW 5,670.00 | -5.03% | KRW 6,090.00 | KRW 6,690.00 | KRW 5,510.00 | 2.40M |
| 2026-09-02 | KRW 5,970.00 | -12.59% | KRW 6,610.00 | KRW 6,870.00 | KRW 5,820.00 | 1.59M |
| 2026-09-01 | KRW 6,830.00 | +26.72% | KRW 5,410.00 | KRW 7,000.00 | KRW 5,290.00 | 6.25M |
| 2026-08-31 | KRW 5,390.00 | +8.23% | KRW 4,985.00 | KRW 5,760.00 | KRW 4,950.00 | 1.43M |
| 2026-08-28 | KRW 4,980.00 | +0.71% | KRW 4,910.00 | KRW 5,130.00 | KRW 4,880.00 | 59.88K |
| 2026-08-27 | KRW 4,945.00 | -1.10% | KRW 5,130.00 | KRW 5,130.00 | KRW 4,895.00 | 49.59K |
| 2026-08-26 | KRW 5,000.00 | +2.46% | KRW 4,880.00 | KRW 5,120.00 | KRW 4,880.00 | 72.54K |
| 2026-08-25 | KRW 4,880.00 | +0.83% | KRW 4,840.00 | KRW 4,895.00 | KRW 4,645.00 | 66.81K |
| 2026-08-24 | KRW 4,840.00 | -1.73% | KRW 5,040.00 | KRW 5,180.00 | KRW 4,840.00 | 98.10K |
| 2026-08-21 | KRW 4,925.00 | -5.83% | KRW 5,100.00 | KRW 5,110.00 | KRW 4,720.00 | 113.99K |
| 2026-08-20 | KRW 5,230.00 | +0.38% | KRW 5,340.00 | KRW 5,760.00 | KRW 5,210.00 | 177.36K |
| 2026-08-19 | KRW 5,210.00 | -0.76% | KRW 5,390.00 | KRW 5,520.00 | KRW 5,120.00 | 160.40K |
| 2026-08-18 | KRW 5,250.00 | -3.49% | KRW 5,440.00 | KRW 5,670.00 | KRW 5,210.00 | 214.29K |
| 2026-08-14 | KRW 5,440.00 | -2.86% | KRW 5,650.00 | KRW 5,690.00 | KRW 5,340.00 | 176.29K |
| 2026-08-13 | KRW 5,600.00 | -2.27% | KRW 5,680.00 | KRW 5,840.00 | KRW 5,530.00 | 244.74K |
| 2026-08-12 | KRW 5,730.00 | +2.14% | KRW 5,700.00 | KRW 6,190.00 | KRW 5,470.00 | 1.20M |
| 2026-08-11 | KRW 5,610.00 | +5.25% | KRW 5,380.00 | KRW 5,910.00 | KRW 5,240.00 | 833.24K |
| 2026-08-10 | KRW 5,330.00 | +5.54% | KRW 5,110.00 | KRW 5,550.00 | KRW 5,080.00 | 269.55K |
| 2026-08-07 | KRW 5,050.00 | -8.18% | KRW 5,610.00 | KRW 5,620.00 | KRW 5,020.00 | 352.54K |
| 2026-08-06 | KRW 5,500.00 | +2.80% | KRW 5,200.00 | KRW 6,230.00 | KRW 5,200.00 | 2.34M |
| 2026-08-05 | KRW 5,350.00 | +15.05% | KRW 4,850.00 | KRW 5,790.00 | KRW 4,635.00 | 1.92M |
| 2026-08-04 | KRW 4,650.00 | +4.73% | KRW 4,390.00 | KRW 4,660.00 | KRW 4,390.00 | 186.71K |
| 2026-08-03 | KRW 4,440.00 | -0.45% | KRW 4,460.00 | KRW 4,670.00 | KRW 4,325.00 | 207.82K |
| 2026-07-31 | KRW 4,460.00 | +5.06% | KRW 4,260.00 | KRW 4,530.00 | KRW 4,155.00 | 368.71K |
| 2026-07-30 | KRW 4,245.00 | +2.54% | KRW 3,805.00 | KRW 4,720.00 | KRW 3,805.00 | 1.70M |
| 2026-07-29 | KRW 4,140.00 | -3.04% | KRW 4,315.00 | KRW 4,720.00 | KRW 3,815.00 | 372.55K |
| 2026-07-28 | KRW 4,270.00 | -8.66% | KRW 4,590.00 | KRW 4,930.00 | KRW 4,210.00 | 335.29K |
| 2026-07-27 | KRW 4,675.00 | -7.61% | KRW 5,110.00 | KRW 5,200.00 | KRW 4,640.00 | 320.57K |
| 2026-07-24 | KRW 5,060.00 | -10.92% | KRW 5,680.00 | KRW 6,140.00 | KRW 5,040.00 | 1.61M |
| 2026-07-23 | KRW 5,680.00 | -6.89% | KRW 6,150.00 | KRW 6,340.00 | KRW 5,660.00 | 1.00M |
| 2026-07-22 | KRW 6,100.00 | +5.90% | KRW 5,650.00 | KRW 6,570.00 | KRW 5,550.00 | 6.49M |
| 2026-07-21 | KRW 5,760.00 | -7.99% | KRW 6,300.00 | KRW 7,000.00 | KRW 5,450.00 | 3.42M |
| 2026-07-20 | KRW 6,260.00 | +12.39% | KRW 6,030.00 | KRW 6,940.00 | KRW 5,570.00 | 11.25M |
| 2026-07-16 | KRW 5,570.00 | +29.84% | KRW 4,250.00 | KRW 5,570.00 | KRW 4,185.00 | 3.10M |
| 2026-07-15 | KRW 4,290.00 | +11.43% | KRW 3,905.00 | KRW 4,690.00 | KRW 3,905.00 | 2.38M |
| 2026-07-14 | KRW 3,850.00 | -3.51% | KRW 3,940.00 | KRW 4,805.00 | KRW 3,705.00 | 2.91M |
| 2026-07-13 | KRW 3,990.00 | -7.75% | KRW 4,415.00 | KRW 4,505.00 | KRW 3,990.00 | 158.94K |
| 2026-07-10 | KRW 4,325.00 | +4.34% | KRW 4,170.00 | KRW 4,390.00 | KRW 4,170.00 | 157.27K |
| 2026-07-09 | KRW 4,145.00 | -1.54% | KRW 4,150.00 | KRW 4,330.00 | KRW 4,080.00 | 233.83K |
| 2026-07-08 | KRW 4,210.00 | -7.47% | KRW 4,510.00 | KRW 4,855.00 | KRW 4,170.00 | 711.07K |
| 2026-07-07 | KRW 4,550.00 | -5.99% | KRW 4,795.00 | KRW 4,845.00 | KRW 4,435.00 | 324.72K |
| 2026-07-06 | KRW 4,840.00 | -8.16% | KRW 5,320.00 | KRW 5,340.00 | KRW 4,790.00 | 430.94K |
| 2026-07-03 | KRW 5,270.00 | -8.03% | KRW 5,720.00 | KRW 5,830.00 | KRW 5,110.00 | 449.57K |
| 2026-07-02 | KRW 5,730.00 | -12.52% | KRW 6,500.00 | KRW 6,500.00 | KRW 5,730.00 | 415.08K |
| 2026-07-01 | KRW 6,550.00 | +1.24% | KRW 6,550.00 | KRW 6,730.00 | KRW 6,260.00 | 618.88K |
| 2026-06-30 | KRW 6,470.00 | -15.09% | KRW 7,310.00 | KRW 7,350.00 | KRW 6,450.00 | 959.22K |
| 2026-06-29 | KRW 7,620.00 | -8.85% | KRW 8,500.00 | KRW 8,950.00 | KRW 7,360.00 | 1.55M |
| 2026-06-26 | KRW 8,360.00 | 0.00% | KRW 8,600.00 | KRW 9,690.00 | KRW 8,250.00 | 4.49M |
| 2026-06-25 | KRW 8,360.00 | -2.79% | KRW 8,600.00 | KRW 10,130.00 | KRW 8,060.00 | 8.91M |
| 2026-06-24 | KRW 8,600.00 | +13.91% | KRW 7,790.00 | KRW 9,330.00 | KRW 7,030.00 | 9.91M |
| 2026-06-23 | KRW 7,550.00 | -15.74% | KRW 9,460.00 | KRW 10,650.00 | KRW 7,550.00 | 8.42M |
| 2026-06-22 | KRW 8,960.00 | +6.54% | KRW 8,670.00 | KRW 10,330.00 | KRW 7,500.00 | 18.63M |
| 2026-06-19 | KRW 8,410.00 | +29.98% | KRW 6,470.00 | KRW 8,410.00 | KRW 6,140.00 | 6.62M |
| 2026-06-18 | KRW 6,470.00 | -8.10% | KRW 6,720.00 | KRW 7,480.00 | KRW 6,470.00 | 1.40M |
| 2026-06-17 | KRW 7,040.00 | +6.02% | KRW 6,580.00 | KRW 7,950.00 | KRW 6,430.00 | 3.71M |
| 2026-06-16 | KRW 6,640.00 | -13.77% | KRW 7,640.00 | KRW 8,350.00 | KRW 6,510.00 | 5.17M |
| 2026-06-15 | KRW 7,700.00 | +29.85% | KRW 5,930.00 | KRW 7,700.00 | KRW 5,930.00 | 504.83K |
| 2026-06-12 | KRW 5,930.00 | +4.22% | KRW 5,800.00 | KRW 6,000.00 | KRW 5,630.00 | 59.95K |
| 2026-06-11 | KRW 5,690.00 | -1.90% | KRW 5,610.00 | KRW 5,810.00 | KRW 5,570.00 | 25.96K |
| 2026-06-10 | KRW 5,800.00 | -2.19% | KRW 5,890.00 | KRW 6,130.00 | KRW 5,690.00 | 23.78K |
| 2026-06-09 | KRW 5,930.00 | +4.59% | KRW 5,600.00 | KRW 6,150.00 | KRW 5,600.00 | 36.86K |
| 2026-06-08 | KRW 5,670.00 | -7.65% | KRW 5,800.00 | KRW 5,990.00 | KRW 5,490.00 | 55.94K |
| 2026-06-05 | KRW 6,140.00 | +1.32% | KRW 6,060.00 | KRW 6,660.00 | KRW 6,030.00 | 88.98K |
| 2026-06-04 | KRW 6,060.00 | +0.83% | KRW 6,010.00 | KRW 6,370.00 | KRW 5,970.00 | 42.12K |
| 2026-06-02 | KRW 6,010.00 | -0.17% | KRW 5,910.00 | KRW 6,240.00 | KRW 5,600.00 | 75.95K |
| 2026-06-01 | KRW 6,020.00 | -4.60% | KRW 6,310.00 | KRW 6,450.00 | KRW 5,880.00 | 71.57K |
| 2026-05-29 | KRW 6,310.00 | -6.38% | KRW 6,840.00 | KRW 6,840.00 | KRW 6,220.00 | 62.08K |
| 2026-05-28 | KRW 6,740.00 | -3.16% | KRW 6,970.00 | KRW 7,020.00 | KRW 6,510.00 | 54.89K |
| 2026-05-27 | KRW 6,960.00 | -3.60% | KRW 7,280.00 | KRW 7,380.00 | KRW 6,880.00 | 59.48K |
| 2026-05-26 | KRW 7,220.00 | -2.43% | KRW 7,450.00 | KRW 7,480.00 | KRW 7,160.00 | 48.18K |
| 2026-05-22 | KRW 7,400.00 | +3.06% | KRW 7,290.00 | KRW 7,520.00 | KRW 7,240.00 | 68.23K |