Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,679.00 | 1,691.00 | 1,668.00 | 1,684.00 | 1,684.00 | 153,667 |
| 2024-04-25 | 1,669.00 | 1,679.00 | 1,651.00 | 1,679.00 | 1,679.00 | 130,727 |
| 2024-04-24 | 1,680.00 | 1,680.00 | 1,655.00 | 1,669.00 | 1,669.00 | 211,586 |
| 2024-04-23 | 1,635.00 | 1,668.00 | 1,625.00 | 1,657.00 | 1,657.00 | 160,429 |
| 2024-04-22 | 1,611.00 | 1,641.00 | 1,611.00 | 1,635.00 | 1,635.00 | 181,460 |
| 2024-04-19 | 1,629.00 | 1,629.00 | 1,593.00 | 1,608.00 | 1,608.00 | 275,358 |
| 2024-04-18 | 1,600.00 | 1,639.00 | 1,595.00 | 1,632.00 | 1,632.00 | 299,390 |
| 2024-04-17 | 1,601.00 | 1,633.00 | 1,597.00 | 1,602.00 | 1,602.00 | 204,081 |
| 2024-04-16 | 1,625.00 | 1,633.00 | 1,609.00 | 1,612.00 | 1,612.00 | 251,833 |
| 2024-04-15 | 1,694.00 | 1,694.00 | 1,600.00 | 1,641.00 | 1,641.00 | 368,690 |
| 2024-04-12 | 1,690.00 | 1,709.00 | 1,690.00 | 1,694.00 | 1,694.00 | 182,641 |
| 2024-04-11 | 1,716.00 | 1,716.00 | 1,685.00 | 1,690.00 | 1,690.00 | 245,476 |
| 2024-04-09 | 1,723.00 | 1,731.00 | 1,700.00 | 1,708.00 | 1,708.00 | 392,540 |
| 2024-04-08 | 1,761.00 | 1,761.00 | 1,720.00 | 1,723.00 | 1,723.00 | 510,397 |
| 2024-04-05 | 1,785.00 | 1,785.00 | 1,750.00 | 1,761.00 | 1,761.00 | 393,139 |
| 2024-04-04 | 1,784.00 | 1,806.00 | 1,779.00 | 1,786.00 | 1,786.00 | 321,516 |
| 2024-04-03 | 1,795.00 | 1,795.00 | 1,764.00 | 1,784.00 | 1,784.00 | 470,135 |
| 2024-04-02 | 1,825.00 | 1,832.00 | 1,795.00 | 1,795.00 | 1,795.00 | 525,702 |
| 2024-04-01 | 1,808.00 | 1,838.00 | 1,808.00 | 1,825.00 | 1,825.00 | 363,831 |
| 2024-03-29 | 1,817.00 | 1,824.00 | 1,800.00 | 1,808.00 | 1,808.00 | 498,045 |
| 2024-03-28 | 1,845.00 | 1,863.00 | 1,814.00 | 1,816.00 | 1,816.00 | 581,858 |
| 2024-03-27 | 1,888.00 | 1,890.00 | 1,835.00 | 1,845.00 | 1,845.00 | 604,137 |
| 2024-03-26 | 1,905.00 | 1,910.00 | 1,872.00 | 1,882.00 | 1,882.00 | 748,017 |
| 2024-03-25 | 1,875.00 | 1,931.00 | 1,856.00 | 1,905.00 | 1,905.00 | 1,620,970 |
| 2024-03-22 | 1,830.00 | 1,892.00 | 1,819.00 | 1,872.00 | 1,872.00 | 1,377,650 |
| 2024-03-21 | 1,841.00 | 1,860.00 | 1,813.00 | 1,826.00 | 1,826.00 | 941,589 |
| 2024-03-20 | 1,824.00 | 1,960.00 | 1,777.00 | 1,840.00 | 1,840.00 | 4,662,248 |
| 2024-03-19 | 1,802.00 | 1,808.00 | 1,777.00 | 1,777.00 | 1,777.00 | 647,827 |
| 2024-03-18 | 1,805.00 | 1,812.00 | 1,796.00 | 1,805.00 | 1,805.00 | 510,413 |
| 2024-03-15 | 1,807.00 | 1,815.00 | 1,800.00 | 1,805.00 | 1,805.00 | 379,307 |
| 2024-03-14 | 1,811.00 | 1,826.00 | 1,807.00 | 1,807.00 | 1,807.00 | 474,913 |
| 2024-03-13 | 1,810.00 | 1,829.00 | 1,806.00 | 1,811.00 | 1,811.00 | 646,111 |
| 2024-03-12 | 1,825.00 | 1,826.00 | 1,809.00 | 1,817.00 | 1,817.00 | 490,600 |
| 2024-03-11 | 1,808.00 | 1,831.00 | 1,808.00 | 1,825.00 | 1,825.00 | 606,687 |
| 2024-03-08 | 1,840.00 | 1,842.00 | 1,800.00 | 1,808.00 | 1,808.00 | 918,611 |
| 2024-03-07 | 1,795.00 | 1,974.00 | 1,793.00 | 1,824.00 | 1,824.00 | 5,641,551 |
| 2024-03-06 | 1,775.00 | 1,779.00 | 1,725.00 | 1,745.00 | 1,745.00 | 1,473,055 |
| 2024-03-05 | 1,802.00 | 1,810.00 | 1,780.00 | 1,782.00 | 1,782.00 | 1,180,794 |
| 2024-03-04 | 1,785.00 | 1,863.00 | 1,767.00 | 1,815.00 | 1,815.00 | 5,761,749 |
| 2024-02-29 | 2,210.00 | 2,210.00 | 2,115.00 | 2,120.00 | 2,120.00 | 240,488 |
| 2024-02-28 | 2,155.00 | 2,205.00 | 2,135.00 | 2,190.00 | 2,190.00 | 316,789 |
| 2024-02-27 | 2,230.00 | 2,245.00 | 2,170.00 | 2,185.00 | 2,185.00 | 456,918 |
| 2024-02-26 | 2,255.00 | 2,350.00 | 2,205.00 | 2,235.00 | 2,235.00 | 1,048,048 |
| 2024-02-23 | 2,105.00 | 2,410.00 | 2,085.00 | 2,200.00 | 2,200.00 | 3,176,816 |
| 2024-02-22 | 2,100.00 | 2,125.00 | 2,075.00 | 2,105.00 | 2,105.00 | 206,304 |
| 2024-02-21 | 2,145.00 | 2,150.00 | 2,090.00 | 2,100.00 | 2,100.00 | 227,162 |
| 2024-02-20 | 2,090.00 | 2,140.00 | 2,075.00 | 2,130.00 | 2,130.00 | 349,404 |
| 2024-02-19 | 2,100.00 | 2,120.00 | 2,075.00 | 2,095.00 | 2,095.00 | 266,215 |
| 2024-02-16 | 2,050.00 | 2,095.00 | 2,040.00 | 2,080.00 | 2,080.00 | 267,381 |
| 2024-02-15 | 2,035.00 | 2,070.00 | 2,030.00 | 2,050.00 | 2,050.00 | 351,664 |
| 2024-02-14 | 2,020.00 | 2,045.00 | 2,005.00 | 2,030.00 | 2,030.00 | 233,029 |
| 2024-02-13 | 2,020.00 | 2,075.00 | 2,005.00 | 2,020.00 | 2,020.00 | 506,345 |
| 2024-02-08 | 2,030.00 | 2,095.00 | 2,005.00 | 2,010.00 | 2,010.00 | 439,797 |
| 2024-02-07 | 2,050.00 | 2,080.00 | 2,030.00 | 2,030.00 | 2,030.00 | 288,439 |
| 2024-02-06 | 2,085.00 | 2,130.00 | 2,060.00 | 2,060.00 | 2,060.00 | 299,527 |
| 2024-02-05 | 2,085.00 | 2,135.00 | 2,070.00 | 2,110.00 | 2,110.00 | 270,490 |
| 2024-02-02 | 2,080.00 | 2,105.00 | 2,060.00 | 2,095.00 | 2,095.00 | 306,916 |
| 2024-02-01 | 2,010.00 | 2,105.00 | 2,010.00 | 2,085.00 | 2,085.00 | 365,287 |
| 2024-01-31 | 2,035.00 | 2,055.00 | 2,005.00 | 2,010.00 | 2,010.00 | 266,501 |
| 2024-01-30 | 2,085.00 | 2,130.00 | 2,045.00 | 2,050.00 | 2,050.00 | 306,972 |
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.