Sam Chun Dang Pharm. Co., Ltd - 000250.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	223,500	216,000	216,000	224,500	211,500	215,378
September 25, 2025	241,000	226,000	226,000	241,500	221,500	227,490
September 24, 2025	251,000	236,500	236,500	254,500	236,500	293,315
September 23, 2025	266,500	258,000	258,000	268,500	253,000	364,290
September 22, 2025	233,000	257,000	257,000	261,000	230,000	725,872
September 19, 2025	219,500	227,000	227,000	231,000	217,500	199,879
September 18, 2025	218,000	217,000	217,000	222,000	215,500	85,323
September 17, 2025	216,500	217,000	217,000	219,500	214,500	86,191
September 16, 2025	207,500	217,500	217,500	220,000	206,000	165,455
September 15, 2025	211,000	209,000	209,000	211,500	206,000	81,097
September 12, 2025	213,500	211,500	211,500	215,500	207,500	101,862
September 11, 2025	212,000	213,000	213,000	213,000	207,000	150,003
September 10, 2025	202,000	213,500	213,500	217,500	202,000	223,120
September 09, 2025	199,600	202,000	202,000	205,000	197,700	95,760
September 08, 2025	202,000	199,000	199,000	205,000	198,200	93,442
September 05, 2025	202,000	200,000	200,000	202,500	196,500	96,881
September 04, 2025	191,800	200,000	200,000	201,500	191,200	199,237
September 03, 2025	189,900	191,600	191,600	192,700	189,400	82,042
September 02, 2025	184,900	191,000	191,000	193,000	182,600	118,339
September 01, 2025	193,300	184,200	184,200	194,100	183,800	167,796
August 29, 2025	195,500	192,400	192,400	196,700	191,200	100,652
August 28, 2025	191,200	196,000	196,000	199,300	189,500	193,655
August 27, 2025	189,000	194,100	194,100	199,400	186,100	242,046
August 26, 2025	183,400	187,100	187,100	188,100	182,100	154,146
August 25, 2025	179,300	184,100	184,100	186,500	179,200	191,419
August 22, 2025	173,800	175,300	175,300	177,100	173,300	106,454
August 21, 2025	177,800	173,800	173,800	179,500	172,900	156,161
August 20, 2025	188,300	178,700	178,700	188,400	176,500	374,972
August 19, 2025	179,500	177,100	177,100	181,300	176,600	105,980
August 18, 2025	184,100	181,000	181,000	187,900	181,000	102,472
August 14, 2025	191,800	185,200	185,200	191,900	185,200	244,865
August 13, 2025	186,300	186,100	186,100	187,000	183,200	114,535
August 12, 2025	184,500	183,000	183,000	186,900	181,900	112,444
August 11, 2025	184,800	183,100	183,100	185,900	180,500	105,222
August 08, 2025	185,700	182,800	182,800	188,000	180,600	145,884
August 07, 2025	190,900	183,100	183,100	191,300	182,900	221,582
August 06, 2025	189,600	190,900	190,900	193,900	185,900	182,515
August 05, 2025	197,400	192,700	192,700	201,500	192,500	185,419
August 04, 2025	199,200	194,900	194,900	201,500	191,500	241,584
August 01, 2025	199,800	192,100	192,100	202,500	191,200	323,499
July 31, 2025	210,500	206,500	206,500	217,500	202,000	259,598
July 30, 2025	226,500	214,000	214,000	229,500	211,000	333,352
July 29, 2025	215,500	231,000	231,000	235,000	215,000	313,825
July 28, 2025	233,000	220,500	220,500	233,500	215,500	317,152
July 25, 2025	224,500	230,000	230,000	243,000	221,500	817,512
July 24, 2025	218,000	225,500	225,500	245,000	210,000	1.75M
July 23, 2025	166,100	213,500	213,500	213,500	165,900	1.17M
July 22, 2025	168,000	164,600	164,600	172,300	163,300	107,658
July 21, 2025	169,800	168,800	168,800	171,400	167,500	66,372
July 18, 2025	171,800	170,200	170,200	174,100	168,900	135,433
July 17, 2025	163,800	170,300	170,300	171,200	163,800	233,310
July 16, 2025	164,700	163,800	163,800	166,600	161,500	87,304
July 15, 2025	160,900	166,000	166,000	167,400	159,100	130,858
July 14, 2025	162,400	161,400	161,400	163,300	159,500	83,363
July 11, 2025	163,000	160,600	160,600	163,100	159,500	80,286
July 10, 2025	164,400	163,600	163,600	164,900	159,500	144,043
July 09, 2025	158,400	163,600	163,600	167,200	158,400	214,243
July 08, 2025	154,300	158,000	158,000	160,500	153,100	155,765
July 07, 2025	152,100	154,200	154,200	156,300	150,800	134,625
July 04, 2025	154,100	150,800	150,800	154,400	147,900	163,668

Sam Chun Dang Pharm. Co., Ltd (000250.KQ) KOE