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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	154,100	154,800	154,800	161,100	152,300	193,411
July 02, 2025	144,700	154,600	154,600	162,400	140,000	1.02M
July 01, 2025	147,300	144,400	144,400	149,000	144,000	138,386
June 30, 2025	150,600	147,300	147,300	151,600	147,000	124,846
June 27, 2025	154,900	152,200	152,200	155,000	150,500	99,954
June 26, 2025	157,000	151,900	151,900	157,000	148,600	165,635
June 25, 2025	169,800	156,500	156,500	175,500	155,600	397,061
June 24, 2025	169,500	166,600	166,600	171,600	166,100	114,285
June 23, 2025	172,600	166,400	166,400	173,200	165,300	200,130
June 20, 2025	162,800	168,600	168,600	171,400	161,600	268,120
June 19, 2025	161,500	161,200	161,200	163,200	159,300	86,561
June 18, 2025	163,400	160,500	160,500	164,800	160,000	139,308
June 17, 2025	168,300	165,500	165,500	172,300	164,800	222,970
June 16, 2025	161,500	162,000	162,000	166,300	158,800	154,427
June 13, 2025	168,000	161,400	161,400	170,400	157,800	296,199
June 12, 2025	164,100	169,000	169,000	172,100	162,100	296,678
June 11, 2025	155,900	163,900	163,900	170,600	155,800	401,046
June 10, 2025	154,400	154,800	154,800	156,600	151,000	138,617
June 09, 2025	153,100	153,700	153,700	158,700	150,600	161,914
June 05, 2025	157,800	152,100	152,100	163,000	150,300	457,129
June 04, 2025	147,700	145,200	145,200	150,100	144,200	112,248
June 02, 2025	145,700	146,000	146,000	147,800	143,700	87,874
May 30, 2025	148,100	146,500	146,500	149,800	146,000	106,465
May 29, 2025	149,800	147,100	147,100	149,800	145,800	93,214
May 28, 2025	156,000	149,300	149,300	156,500	147,900	143,757
May 27, 2025	151,000	153,800	153,800	154,000	149,800	98,426
May 26, 2025	151,400	151,800	151,800	154,600	149,300	154,028
May 23, 2025	145,700	146,500	146,500	148,900	144,500	126,402
May 22, 2025	139,200	143,200	143,200	143,300	137,200	154,924

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