Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,288.00 | 1,318.00 | 1,280.00 | 1,310.00 | 1,310.00 | 197,733 |
| 2026-10-19 | 1,290.00 | 1,308.00 | 1,276.00 | 1,303.00 | 1,303.00 | 116,700 |
| 2026-10-16 | 1,259.00 | 1,310.00 | 1,259.00 | 1,298.00 | 1,298.00 | 194,454 |
| 2026-10-15 | 1,340.00 | 1,340.00 | 1,240.00 | 1,267.00 | 1,267.00 | 346,516 |
| 2026-10-14 | 1,299.00 | 1,327.00 | 1,293.00 | 1,308.00 | 1,308.00 | 235,360 |
| 2026-10-13 | 1,309.00 | 1,309.00 | 1,256.00 | 1,293.00 | 1,293.00 | 323,950 |
| 2026-10-12 | 1,377.00 | 1,379.00 | 1,303.00 | 1,315.00 | 1,315.00 | 309,131 |
| 2026-10-08 | 1,434.00 | 1,439.00 | 1,375.00 | 1,376.00 | 1,376.00 | 300,121 |
| 2026-10-07 | 1,520.00 | 1,590.00 | 1,425.00 | 1,434.00 | 1,434.00 | 1,051,254 |
| 2026-10-06 | 1,470.00 | 1,480.00 | 1,444.00 | 1,470.00 | 1,470.00 | 566,505 |
| 2026-10-02 | 1,466.00 | 1,500.00 | 1,410.00 | 1,433.00 | 1,433.00 | 721,084 |
| 2026-10-01 | 1,310.00 | 1,490.00 | 1,304.00 | 1,464.00 | 1,464.00 | 2,319,194 |
| 2026-09-30 | 1,300.00 | 1,305.00 | 1,279.00 | 1,297.00 | 1,297.00 | 203,739 |
| 2026-09-29 | 1,328.00 | 1,328.00 | 1,274.00 | 1,290.00 | 1,290.00 | 169,639 |
| 2026-09-28 | 1,307.00 | 1,309.00 | 1,270.00 | 1,308.00 | 1,308.00 | 553,656 |
| 2026-09-23 | 1,325.00 | 1,325.00 | 1,295.00 | 1,307.00 | 1,307.00 | 332,519 |
| 2026-09-22 | 1,336.00 | 1,348.00 | 1,297.00 | 1,308.00 | 1,308.00 | 187,578 |
| 2026-09-21 | 1,317.00 | 1,349.00 | 1,304.00 | 1,326.00 | 1,326.00 | 249,775 |
| 2026-09-18 | 1,374.00 | 1,377.00 | 1,308.00 | 1,310.00 | 1,310.00 | 613,146 |
| 2026-09-17 | 1,395.00 | 1,395.00 | 1,365.00 | 1,382.00 | 1,382.00 | 143,315 |
| 2026-09-16 | 1,396.00 | 1,418.00 | 1,370.00 | 1,388.00 | 1,388.00 | 268,472 |
| 2026-09-15 | 1,368.00 | 1,396.00 | 1,365.00 | 1,384.00 | 1,384.00 | 370,427 |
| 2026-09-14 | 1,374.00 | 1,377.00 | 1,348.00 | 1,368.00 | 1,368.00 | 269,682 |
| 2026-09-11 | 1,377.00 | 1,382.00 | 1,280.00 | 1,374.00 | 1,374.00 | 160,704 |
| 2026-09-10 | 1,341.00 | 1,387.00 | 1,325.00 | 1,377.00 | 1,377.00 | 380,105 |
| 2026-09-09 | 1,339.00 | 1,346.00 | 1,326.00 | 1,341.00 | 1,341.00 | 167,067 |
| 2026-09-08 | 1,324.00 | 1,361.00 | 1,305.00 | 1,339.00 | 1,339.00 | 334,406 |
| 2026-09-07 | 1,323.00 | 1,337.00 | 1,309.00 | 1,324.00 | 1,324.00 | 205,908 |
| 2026-09-04 | 1,330.00 | 1,342.00 | 1,309.00 | 1,319.00 | 1,319.00 | 221,241 |
| 2026-09-03 | 1,349.00 | 1,350.00 | 1,301.00 | 1,330.00 | 1,330.00 | 155,161 |
| 2026-09-02 | 1,379.00 | 1,379.00 | 1,325.00 | 1,331.00 | 1,331.00 | 173,593 |
| 2026-09-01 | 1,324.00 | 1,380.00 | 1,312.00 | 1,362.00 | 1,362.00 | 395,802 |
| 2026-08-31 | 1,346.00 | 1,346.00 | 1,301.00 | 1,324.00 | 1,324.00 | 291,897 |
| 2026-08-28 | 1,273.00 | 1,353.00 | 1,265.00 | 1,348.00 | 1,348.00 | 620,413 |
| 2026-08-27 | 1,299.00 | 1,300.00 | 1,266.00 | 1,267.00 | 1,267.00 | 205,325 |
| 2026-08-26 | 1,266.00 | 1,303.00 | 1,266.00 | 1,299.00 | 1,299.00 | 256,858 |
| 2026-08-25 | 1,271.00 | 1,290.00 | 1,230.00 | 1,266.00 | 1,266.00 | 184,306 |
| 2026-08-24 | 1,268.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,270.00 | 212,456 |
| 2026-08-21 | 1,276.00 | 1,277.00 | 1,228.00 | 1,250.00 | 1,250.00 | 239,310 |
| 2026-08-20 | 1,270.00 | 1,330.00 | 1,267.00 | 1,276.00 | 1,276.00 | 210,468 |
| 2026-08-19 | 1,268.00 | 1,270.00 | 1,200.00 | 1,256.00 | 1,256.00 | 215,497 |
| 2026-08-18 | 1,306.00 | 1,306.00 | 1,254.00 | 1,268.00 | 1,268.00 | 293,820 |
| 2026-08-14 | 1,300.00 | 1,325.00 | 1,290.00 | 1,306.00 | 1,306.00 | 218,110 |
| 2026-08-13 | 1,319.00 | 1,325.00 | 1,284.00 | 1,295.00 | 1,295.00 | 343,004 |
| 2026-08-12 | 1,332.00 | 1,332.00 | 1,300.00 | 1,309.00 | 1,309.00 | 239,722 |
| 2026-08-11 | 1,341.00 | 1,350.00 | 1,320.00 | 1,336.00 | 1,336.00 | 260,103 |
| 2026-08-10 | 1,303.00 | 1,341.00 | 1,295.00 | 1,341.00 | 1,341.00 | 344,030 |
| 2026-08-07 | 1,311.00 | 1,329.00 | 1,284.00 | 1,302.00 | 1,302.00 | 214,047 |
| 2026-08-06 | 1,309.00 | 1,334.00 | 1,252.00 | 1,310.00 | 1,310.00 | 299,245 |
| 2026-08-05 | 1,323.00 | 1,338.00 | 1,305.00 | 1,309.00 | 1,309.00 | 425,985 |
| 2026-08-04 | 1,245.00 | 1,320.00 | 1,243.00 | 1,320.00 | 1,320.00 | 494,062 |
| 2026-08-03 | 1,239.00 | 1,283.00 | 1,220.00 | 1,245.00 | 1,245.00 | 242,789 |
| 2026-07-31 | 1,169.00 | 1,268.00 | 1,169.00 | 1,239.00 | 1,239.00 | 601,989 |
| 2026-07-30 | 1,140.00 | 1,227.00 | 1,140.00 | 1,180.00 | 1,180.00 | 338,806 |
| 2026-07-29 | 1,251.00 | 1,266.00 | 1,150.00 | 1,185.00 | 1,185.00 | 687,624 |
| 2026-07-28 | 1,292.00 | 1,297.00 | 1,229.00 | 1,249.00 | 1,249.00 | 391,497 |
| 2026-07-27 | 1,276.00 | 1,304.00 | 1,261.00 | 1,292.00 | 1,292.00 | 234,589 |
| 2026-07-24 | 1,320.00 | 1,331.00 | 1,265.00 | 1,274.00 | 1,274.00 | 236,642 |
| 2026-07-23 | 1,260.00 | 1,318.00 | 1,260.00 | 1,314.00 | 1,314.00 | 487,913 |
| 2026-07-22 | 1,292.00 | 1,313.00 | 1,262.00 | 1,270.00 | 1,270.00 | 376,097 |
Page 1 of 21 · 1,224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.