Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,660.00 | 1,669.00 | 1,610.00 | 1,630.00 | 1,630.00 | 688,435 |
| 2024-07-24 | 1,571.00 | 1,818.00 | 1,565.00 | 1,660.00 | 1,660.00 | 6,615,545 |
| 2024-07-23 | 1,571.00 | 1,601.00 | 1,569.00 | 1,571.00 | 1,571.00 | 171,594 |
| 2024-07-22 | 1,610.00 | 1,613.00 | 1,564.00 | 1,570.00 | 1,570.00 | 189,219 |
| 2024-07-19 | 1,600.00 | 1,607.00 | 1,579.00 | 1,605.00 | 1,605.00 | 150,648 |
| 2024-07-18 | 1,619.00 | 1,629.00 | 1,590.00 | 1,598.00 | 1,598.00 | 173,099 |
| 2024-07-17 | 1,599.00 | 1,625.00 | 1,534.00 | 1,620.00 | 1,620.00 | 246,393 |
| 2024-07-16 | 1,612.00 | 1,625.00 | 1,585.00 | 1,599.00 | 1,599.00 | 212,498 |
| 2024-07-15 | 1,625.00 | 1,626.00 | 1,596.00 | 1,612.00 | 1,612.00 | 165,119 |
| 2024-07-12 | 1,580.00 | 1,669.00 | 1,577.00 | 1,616.00 | 1,616.00 | 539,811 |
| 2024-07-11 | 1,589.00 | 1,598.00 | 1,580.00 | 1,580.00 | 1,580.00 | 171,612 |
| 2024-07-10 | 1,582.00 | 1,591.00 | 1,565.00 | 1,585.00 | 1,585.00 | 162,912 |
| 2024-07-09 | 1,547.00 | 1,592.00 | 1,547.00 | 1,582.00 | 1,582.00 | 343,390 |
| 2024-07-08 | 1,524.00 | 1,574.00 | 1,520.00 | 1,555.00 | 1,555.00 | 367,354 |
| 2024-07-05 | 1,505.00 | 1,541.00 | 1,503.00 | 1,524.00 | 1,524.00 | 209,461 |
| 2024-07-04 | 1,517.00 | 1,524.00 | 1,504.00 | 1,505.00 | 1,505.00 | 145,850 |
| 2024-07-03 | 1,522.00 | 1,543.00 | 1,505.00 | 1,517.00 | 1,517.00 | 228,885 |
| 2024-07-02 | 1,552.00 | 1,568.00 | 1,500.00 | 1,535.00 | 1,535.00 | 214,268 |
| 2024-07-01 | 1,528.00 | 1,559.00 | 1,516.00 | 1,550.00 | 1,550.00 | 164,816 |
| 2024-06-28 | 1,532.00 | 1,544.00 | 1,517.00 | 1,528.00 | 1,528.00 | 186,059 |
| 2024-06-27 | 1,560.00 | 1,565.00 | 1,530.00 | 1,532.00 | 1,532.00 | 177,525 |
| 2024-06-26 | 1,588.00 | 1,620.00 | 1,539.00 | 1,559.00 | 1,559.00 | 335,158 |
| 2024-06-25 | 1,520.00 | 1,574.00 | 1,520.00 | 1,572.00 | 1,572.00 | 191,513 |
| 2024-06-24 | 1,555.00 | 1,559.00 | 1,531.00 | 1,533.00 | 1,533.00 | 146,984 |
| 2024-06-21 | 1,518.00 | 1,614.00 | 1,515.00 | 1,555.00 | 1,555.00 | 342,243 |
| 2024-06-20 | 1,517.00 | 1,524.00 | 1,515.00 | 1,515.00 | 1,515.00 | 93,796 |
| 2024-06-19 | 1,526.00 | 1,540.00 | 1,514.00 | 1,515.00 | 1,515.00 | 257,496 |
| 2024-06-18 | 1,594.00 | 1,594.00 | 1,500.00 | 1,530.00 | 1,530.00 | 519,336 |
| 2024-06-17 | 1,595.00 | 1,595.00 | 1,582.00 | 1,585.00 | 1,585.00 | 234,024 |
| 2024-06-14 | 1,607.00 | 1,607.00 | 1,591.00 | 1,595.00 | 1,595.00 | 200,438 |
| 2024-06-13 | 1,605.00 | 1,614.00 | 1,600.00 | 1,607.00 | 1,607.00 | 197,632 |
| 2024-06-12 | 1,608.00 | 1,614.00 | 1,600.00 | 1,604.00 | 1,604.00 | 129,843 |
| 2024-06-11 | 1,607.00 | 1,625.00 | 1,602.00 | 1,608.00 | 1,608.00 | 167,703 |
| 2024-06-10 | 1,630.00 | 1,630.00 | 1,605.00 | 1,607.00 | 1,607.00 | 231,666 |
| 2024-06-07 | 1,640.00 | 1,640.00 | 1,626.00 | 1,630.00 | 1,630.00 | 159,694 |
| 2024-06-05 | 1,636.00 | 1,647.00 | 1,630.00 | 1,641.00 | 1,641.00 | 122,095 |
| 2024-06-04 | 1,622.00 | 1,658.00 | 1,622.00 | 1,637.00 | 1,637.00 | 224,888 |
| 2024-06-03 | 1,625.00 | 1,644.00 | 1,610.00 | 1,633.00 | 1,633.00 | 177,902 |
| 2024-05-31 | 1,629.00 | 1,638.00 | 1,624.00 | 1,625.00 | 1,625.00 | 120,515 |
| 2024-05-30 | 1,624.00 | 1,650.00 | 1,623.00 | 1,628.00 | 1,628.00 | 155,910 |
| 2024-05-29 | 1,643.00 | 1,650.00 | 1,624.00 | 1,624.00 | 1,624.00 | 210,673 |
| 2024-05-28 | 1,636.00 | 1,651.00 | 1,620.00 | 1,643.00 | 1,643.00 | 131,575 |
| 2024-05-27 | 1,645.00 | 1,645.00 | 1,622.00 | 1,636.00 | 1,636.00 | 179,215 |
| 2024-05-24 | 1,643.00 | 1,646.00 | 1,632.00 | 1,645.00 | 1,645.00 | 137,635 |
| 2024-05-23 | 1,646.00 | 1,659.00 | 1,631.00 | 1,646.00 | 1,646.00 | 170,167 |
| 2024-05-22 | 1,663.00 | 1,663.00 | 1,646.00 | 1,646.00 | 1,646.00 | 230,182 |
| 2024-05-21 | 1,691.00 | 1,691.00 | 1,650.00 | 1,663.00 | 1,663.00 | 271,833 |
| 2024-05-20 | 1,693.00 | 1,703.00 | 1,678.00 | 1,681.00 | 1,681.00 | 213,068 |
| 2024-05-17 | 1,682.00 | 1,696.00 | 1,682.00 | 1,693.00 | 1,693.00 | 136,590 |
| 2024-05-16 | 1,702.00 | 1,713.00 | 1,690.00 | 1,691.00 | 1,691.00 | 194,537 |
| 2024-05-14 | 1,690.00 | 1,709.00 | 1,688.00 | 1,700.00 | 1,700.00 | 118,669 |
| 2024-05-13 | 1,699.00 | 1,700.00 | 1,685.00 | 1,696.00 | 1,696.00 | 157,973 |
| 2024-05-10 | 1,705.00 | 1,706.00 | 1,690.00 | 1,700.00 | 1,700.00 | 181,884 |
| 2024-05-09 | 1,702.00 | 1,706.00 | 1,695.00 | 1,703.00 | 1,703.00 | 116,178 |
| 2024-05-08 | 1,693.00 | 1,704.00 | 1,685.00 | 1,702.00 | 1,702.00 | 173,296 |
| 2024-05-07 | 1,699.00 | 1,704.00 | 1,689.00 | 1,695.00 | 1,695.00 | 244,422 |
| 2024-05-03 | 1,715.00 | 1,721.00 | 1,701.00 | 1,711.00 | 1,711.00 | 107,227 |
| 2024-05-02 | 1,712.00 | 1,730.00 | 1,700.00 | 1,715.00 | 1,715.00 | 144,688 |
| 2024-04-30 | 1,697.00 | 1,722.00 | 1,683.00 | 1,718.00 | 1,718.00 | 235,370 |
| 2024-04-29 | 1,684.00 | 1,697.00 | 1,684.00 | 1,689.00 | 1,689.00 | 106,839 |
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.