Stock listing
KRX:014950 Samik Pharm Co., Ltd. (삼익제약) 주가
Follow Samik Pharm Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:014950
₩7,080.00 KRW -640.00 (-8.3%)
Close on Oct 30, 2026
- Day range
- ₩7,040.00 – ₩8,250.00 KRWOct 30, 2026
- Volume
- 894,456 sharesOct 30, 2026
- Market cap
- ₩71.28B KRWAt the close on Oct 30, 2026 · price × 10.07M shares outstanding
- 52-week range
- ₩3,705.00 – ₩25,050.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩22.05B KRWMedian day 964,990 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:014950 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,080.00 | -640.00 | -8.3% | ₩7,950.00 | ₩8,250.00 | ₩7,040.00 | 894,456 | |
| ₩7,720.00 | +30.00 | +0.4% | ₩8,040.00 | ₩8,680.00 | ₩7,500.00 | 4,206,413 | |
| ₩7,690.00 | +670.00 | +9.5% | ₩7,090.00 | ₩8,250.00 | ₩7,050.00 | 4,312,520 | |
| ₩7,020.00 | -140.00 | -2.0% | ₩7,170.00 | ₩7,410.00 | ₩7,000.00 | 452,450 | |
| ₩7,160.00 | -210.00 | -2.8% | ₩7,200.00 | ₩7,370.00 | ₩7,050.00 | 263,638 | |
| ₩7,370.00 | -160.00 | -2.1% | ₩7,700.00 | ₩8,190.00 | ₩7,060.00 | 1,242,812 | |
| ₩7,530.00 | -830.00 | -9.9% | ₩8,300.00 | ₩8,690.00 | ₩7,500.00 | 1,065,533 | |
| ₩8,360.00 | +210.00 | +2.6% | ₩8,260.00 | ₩9,270.00 | ₩8,050.00 | 5,266,184 | |
| ₩8,150.00 | +220.00 | +2.8% | ₩8,150.00 | ₩9,470.00 | ₩8,100.00 | 8,314,225 | |
| ₩7,930.00 | -50.00 | -0.6% | ₩7,820.00 | ₩8,600.00 | ₩7,810.00 | 920,713 | |
| ₩7,980.00 | +1,250.00 | +18.6% | ₩6,760.00 | ₩8,440.00 | ₩6,760.00 | 4,770,122 | |
| ₩6,730.00 | -470.00 | -6.5% | ₩6,910.00 | ₩7,070.00 | ₩6,580.00 | 233,369 | |
| ₩7,200.00 | -70.00 | -1.0% | ₩7,310.00 | ₩7,400.00 | ₩7,090.00 | 247,946 | |
| ₩7,270.00 | -250.00 | -3.3% | ₩7,360.00 | ₩7,570.00 | ₩7,020.00 | 379,122 | |
| ₩7,520.00 | -230.00 | -3.0% | ₩7,880.00 | ₩8,840.00 | ₩7,440.00 | 2,545,689 | |
| ₩7,750.00 | -350.00 | -4.3% | ₩8,080.00 | ₩8,210.00 | ₩7,720.00 | 290,926 | |
| ₩8,100.00 | -300.00 | -3.6% | ₩8,500.00 | ₩9,080.00 | ₩8,100.00 | 850,524 | |
| ₩8,400.00 | -150.00 | -1.8% | ₩8,550.00 | ₩8,640.00 | ₩8,290.00 | 338,658 | |
| ₩8,550.00 | -190.00 | -2.2% | ₩8,620.00 | ₩8,760.00 | ₩8,490.00 | 341,660 | |
| ₩8,740.00 | +170.00 | +2.0% | ₩8,560.00 | ₩8,860.00 | ₩8,450.00 | 526,008 | |
| ₩8,570.00 | -280.00 | -3.2% | ₩8,950.00 | ₩9,390.00 | ₩8,550.00 | 1,143,655 | |
| ₩8,850.00 | -1,590.00 | -15.2% | ₩10,190.00 | ₩10,230.00 | ₩8,760.00 | 1,868,700 | |
| ₩10,440.00 | +1,400.00 | +15.5% | ₩9,310.00 | ₩10,955.00 | ₩9,210.00 | 11,693,328 | |
| ₩9,040.00 | -310.00 | -3.3% | ₩9,400.00 | ₩9,530.00 | ₩8,940.00 | 498,485 | |
| ₩9,350.00 | -350.00 | -3.6% | ₩9,690.00 | ₩9,700.00 | ₩9,300.00 | 584,025 | |
| ₩9,700.00 | -250.00 | -2.5% | ₩9,950.00 | ₩10,200.00 | ₩9,590.00 | 1,009,267 | |
| ₩9,950.00 | -540.00 | -5.1% | ₩10,380.00 | ₩10,580.00 | ₩9,920.00 | 1,142,318 | |
| ₩10,490.00 | +250.00 | +2.4% | ₩10,490.00 | ₩10,840.00 | ₩9,930.00 | 4,429,572 | |
| ₩10,240.00 | -1,450.00 | -12.4% | ₩11,290.00 | ₩11,290.00 | ₩10,130.00 | 3,023,800 | |
| ₩11,690.00 | +2,420.00 | +26.1% | ₩9,810.00 | ₩12,050.00 | ₩9,800.00 | 21,267,960 | |
| ₩9,270.00 | +1,360.00 | +17.2% | ₩7,800.00 | ₩9,880.00 | ₩7,540.00 | 16,132,692 | |
| ₩7,910.00 | -390.00 | -4.7% | ₩8,400.00 | ₩8,500.00 | ₩7,800.00 | 1,214,481 | |
| ₩8,300.00 | -710.00 | -7.9% | ₩8,900.00 | ₩9,890.00 | ₩8,210.00 | 3,441,300 | |
| ₩9,010.00 | +260.00 | +3.0% | ₩9,070.00 | ₩9,550.00 | ₩8,400.00 | 3,928,958 | |
| ₩8,750.00 | -30.00 | -0.3% | ₩9,060.00 | ₩9,960.00 | ₩8,270.00 | 13,200,499 | |
| ₩8,780.00 | +2,020.00 | +29.9% | ₩6,930.00 | ₩8,780.00 | ₩6,870.00 | 4,267,743 | |
| ₩6,760.00 | +1,090.00 | +19.2% | ₩5,700.00 | ₩7,370.00 | ₩5,550.00 | 8,849,150 | |
| ₩5,670.00 | -300.00 | -5.0% | ₩6,090.00 | ₩6,690.00 | ₩5,510.00 | 2,398,151 | |
| ₩5,970.00 | -860.00 | -12.6% | ₩6,610.00 | ₩6,870.00 | ₩5,820.00 | 1,588,377 | |
| ₩6,830.00 | +1,440.00 | +26.7% | ₩5,410.00 | ₩7,000.00 | ₩5,290.00 | 6,253,571 | |
| ₩5,390.00 | +410.00 | +8.2% | ₩4,985.00 | ₩5,760.00 | ₩4,950.00 | 1,432,306 | |
| ₩4,980.00 | +35.00 | +0.7% | ₩4,910.00 | ₩5,130.00 | ₩4,880.00 | 59,875 | |
| ₩4,945.00 | -55.00 | -1.1% | ₩5,130.00 | ₩5,130.00 | ₩4,895.00 | 49,587 | |
| ₩5,000.00 | +120.00 | +2.5% | ₩4,880.00 | ₩5,120.00 | ₩4,880.00 | 72,542 | |
| ₩4,880.00 | +40.00 | +0.8% | ₩4,840.00 | ₩4,895.00 | ₩4,645.00 | 66,805 | |
| ₩4,840.00 | -85.00 | -1.7% | ₩5,040.00 | ₩5,180.00 | ₩4,840.00 | 98,101 | |
| ₩4,925.00 | -305.00 | -5.8% | ₩5,100.00 | ₩5,110.00 | ₩4,720.00 | 113,991 | |
| ₩5,230.00 | +20.00 | +0.4% | ₩5,340.00 | ₩5,760.00 | ₩5,210.00 | 177,363 | |
| ₩5,210.00 | -40.00 | -0.8% | ₩5,390.00 | ₩5,520.00 | ₩5,120.00 | 160,402 | |
| ₩5,250.00 | -190.00 | -3.5% | ₩5,440.00 | ₩5,670.00 | ₩5,210.00 | 214,292 | |
| ₩5,440.00 | -160.00 | -2.9% | ₩5,650.00 | ₩5,690.00 | ₩5,340.00 | 176,291 | |
| ₩5,600.00 | -130.00 | -2.3% | ₩5,680.00 | ₩5,840.00 | ₩5,530.00 | 244,736 | |
| ₩5,730.00 | +120.00 | +2.1% | ₩5,700.00 | ₩6,190.00 | ₩5,470.00 | 1,198,774 | |
| ₩5,610.00 | +280.00 | +5.3% | ₩5,380.00 | ₩5,910.00 | ₩5,240.00 | 833,239 | |
| ₩5,330.00 | +280.00 | +5.5% | ₩5,110.00 | ₩5,550.00 | ₩5,080.00 | 269,545 | |
| ₩5,050.00 | -450.00 | -8.2% | ₩5,610.00 | ₩5,620.00 | ₩5,020.00 | 352,536 | |
| ₩5,500.00 | +150.00 | +2.8% | ₩5,200.00 | ₩6,230.00 | ₩5,200.00 | 2,336,477 | |
| ₩5,350.00 | +700.00 | +15.1% | ₩4,850.00 | ₩5,790.00 | ₩4,635.00 | 1,916,055 | |
| ₩4,650.00 | +210.00 | +4.7% | ₩4,390.00 | ₩4,660.00 | ₩4,390.00 | 186,711 | |
| ₩4,440.00 | -20.00 | -0.4% | ₩4,460.00 | ₩4,670.00 | ₩4,325.00 | 207,818 | |
| ₩4,460.00 | +215.00 | +5.1% | ₩4,260.00 | ₩4,530.00 | ₩4,155.00 | 368,706 | |
| ₩4,245.00 | +105.00 | +2.5% | ₩3,805.00 | ₩4,720.00 | ₩3,805.00 | 1,702,813 |
- Ticker
- KRX:014950
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- KRX
- Currency
- KRW
Samik Pharm Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
Log in to ask 6ix AI your own questions about Samik Pharm Co., Ltd.