Sam Chun Dang Pharm. Co., Ltd (000250.KQ) KOE
772,000.00
-15000(-1.91%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
772,000.00
-15000(-1.91%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 760,000 | 772,000 | 772,000 | 798,000 | 760,000 | 128,063 |
| March 12, 2026 | 765,000 | 787,000 | 787,000 | 795,000 | 762,000 | 187,587 |
| March 11, 2026 | 798,000 | 774,000 | 774,000 | 819,000 | 763,000 | 165,507 |
| March 10, 2026 | 823,000 | 793,000 | 793,000 | 823,000 | 759,000 | 180,016 |
| March 09, 2026 | 703,000 | 767,000 | 767,000 | 784,000 | 703,000 | 308,919 |
| March 06, 2026 | 793,000 | 764,000 | 764,000 | 835,000 | 743,000 | 286,087 |
| March 05, 2026 | 730,000 | 796,000 | 796,000 | 838,000 | 712,000 | 452,124 |
| March 04, 2026 | 713,000 | 662,000 | 662,000 | 745,000 | 640,000 | 318,020 |
| March 03, 2026 | 817,000 | 754,000 | 754,000 | 833,000 | 753,000 | 308,920 |
| February 27, 2026 | 857,000 | 825,000 | 825,000 | 860,000 | 799,000 | 501,731 |
| February 26, 2026 | 579,000 | 757,000 | 757,000 | 757,000 | 574,000 | 838,953 |
| February 25, 2026 | 616,000 | 583,000 | 583,000 | 619,000 | 580,000 | 182,691 |
| February 24, 2026 | 647,000 | 613,000 | 613,000 | 655,000 | 594,000 | 170,292 |
| February 23, 2026 | 656,000 | 616,000 | 616,000 | 662,000 | 607,000 | 176,363 |
| February 20, 2026 | 650,000 | 643,000 | 0 | 656,000 | 630,000 | 147,348 |
| February 19, 2026 | 546,000 | 639,000 | 0 | 641,000 | 544,000 | 360,722 |
| February 13, 2026 | 518,000 | 535,000 | 0 | 542,000 | 515,000 | 176,614 |
| February 12, 2026 | 508,000 | 521,000 | 0 | 538,000 | 504,000 | 184,711 |
| February 11, 2026 | 505,000 | 510,000 | 0 | 529,000 | 502,000 | 143,992 |
| February 10, 2026 | 530,000 | 513,000 | 0 | 539,000 | 483,000 | 329,715 |
| February 09, 2026 | 511,000 | 540,000 | 0 | 549,000 | 505,000 | 200,015 |
| February 06, 2026 | 458,000 | 500,000 | 0 | 519,000 | 457,500 | 363,856 |
| February 05, 2026 | 539,000 | 496,500 | 0 | 549,000 | 496,000 | 319,650 |
| February 04, 2026 | 529,000 | 539,000 | 0 | 588,500 | 519,000 | 417,484 |
| February 03, 2026 | 490,000 | 529,000 | 0 | 533,000 | 485,000 | 392,000 |
| February 02, 2026 | 462,000 | 464,000 | 0 | 497,500 | 452,500 | 353,051 |
| January 30, 2026 | 499,500 | 480,500 | 0 | 502,000 | 452,500 | 355,510 |
| January 29, 2026 | 443,000 | 485,000 | 0 | 489,500 | 434,500 | 576,958 |
| January 28, 2026 | 414,500 | 439,500 | 0 | 451,000 | 414,500 | 570,166 |
| January 27, 2026 | 382,500 | 416,500 | 0 | 426,500 | 381,000 | 541,837 |
| January 26, 2026 | 368,000 | 391,500 | 0 | 400,000 | 358,500 | 734,137 |
| January 23, 2026 | 326,000 | 360,000 | 0 | 375,000 | 315,000 | 1.64M |
| January 22, 2026 | 285,000 | 316,500 | 0 | 356,000 | 281,500 | 1.25M |
| January 21, 2026 | 267,500 | 280,500 | 0 | 281,000 | 256,000 | 376,278 |
| January 20, 2026 | 281,000 | 275,000 | 0 | 289,000 | 274,000 | 219,148 |
| January 19, 2026 | 277,500 | 276,500 | 0 | 293,500 | 270,000 | 256,549 |
| January 16, 2026 | 255,000 | 279,000 | 0 | 292,000 | 247,000 | 605,202 |
| January 15, 2026 | 257,500 | 253,500 | 0 | 268,500 | 251,500 | 410,807 |
| January 14, 2026 | 268,500 | 251,500 | 0 | 268,500 | 234,500 | 542,223 |
| January 13, 2026 | 263,000 | 269,500 | 0 | 275,500 | 258,000 | 334,939 |
| January 12, 2026 | 247,500 | 260,500 | 0 | 272,000 | 240,500 | 592,242 |
| January 09, 2026 | 241,000 | 246,500 | 0 | 249,000 | 235,000 | 147,730 |
| January 08, 2026 | 258,000 | 245,000 | 0 | 270,000 | 244,500 | 295,148 |
| January 07, 2026 | 247,000 | 255,000 | 0 | 255,500 | 235,000 | 464,294 |
| January 06, 2026 | 249,000 | 247,000 | 0 | 259,500 | 243,500 | 168,118 |
| January 05, 2026 | 241,000 | 253,500 | 0 | 258,000 | 237,000 | 238,487 |
| January 02, 2026 | 232,500 | 244,500 | 0 | 246,000 | 232,500 | 174,131 |
| December 30, 2025 | 230,500 | 232,500 | 0 | 235,500 | 227,500 | 105,104 |
| December 29, 2025 | 225,000 | 232,500 | 0 | 234,000 | 223,500 | 174,196 |
| December 26, 2025 | 218,500 | 221,000 | 0 | 223,000 | 212,500 | 218,617 |
| December 24, 2025 | 225,000 | 217,500 | 0 | 225,500 | 214,500 | 220,671 |
| December 23, 2025 | 235,500 | 224,000 | 0 | 238,500 | 223,500 | 195,796 |
| December 22, 2025 | 242,000 | 234,500 | 0 | 244,500 | 233,000 | 131,150 |
| December 19, 2025 | 226,000 | 239,000 | 0 | 243,500 | 224,500 | 324,679 |
| December 18, 2025 | 224,500 | 225,500 | 0 | 228,000 | 221,500 | 75,427 |
| December 17, 2025 | 228,500 | 228,500 | 0 | 249,000 | 226,500 | 209,623 |
| December 16, 2025 | 231,000 | 227,500 | 0 | 233,000 | 226,000 | 101,624 |
| December 15, 2025 | 226,000 | 231,000 | 0 | 234,000 | 222,500 | 97,457 |
| December 12, 2025 | 240,500 | 229,000 | 0 | 246,000 | 228,500 | 165,741 |
| December 11, 2025 | 239,000 | 237,000 | 0 | 240,000 | 234,000 | 184,661 |