Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 001360.KO stock page

Samsung Pharm historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-302,085.002,130.002,045.002,050.002,050.00306,972
2024-01-292,050.002,185.002,045.002,085.002,085.00401,084
2024-01-262,010.002,075.001,991.002,050.002,050.00285,673
2024-01-252,035.002,055.001,989.002,020.002,020.00514,013
2024-01-242,125.002,125.002,000.002,035.002,035.00583,387
2024-01-232,185.002,185.002,125.002,125.002,125.00345,217
2024-01-222,225.002,235.002,160.002,185.002,185.00318,265
2024-01-192,220.002,320.002,205.002,230.002,230.00516,721
2024-01-182,210.002,350.002,205.002,220.002,220.00397,700
2024-01-172,320.002,320.002,110.002,210.002,210.00642,660
2024-01-162,395.002,395.002,270.002,320.002,320.00367,213
2024-01-152,380.002,455.002,335.002,365.002,365.00623,305
2024-01-122,480.002,500.002,360.002,380.002,380.00591,656
2024-01-112,520.002,595.002,465.002,480.002,480.001,471,706
2024-01-102,460.002,675.002,370.002,485.002,485.005,228,628
2024-01-092,345.002,615.002,300.002,450.002,450.005,909,015
2024-01-082,220.002,705.002,130.002,395.002,395.0013,192,030
2024-01-052,040.002,690.002,010.002,200.002,200.008,212,811
2024-01-042,225.002,230.002,060.002,070.002,070.00618,358
2024-01-032,025.532,079.662,016.502,057.102,057.11704,452
2024-01-021,948.842,048.081,930.792,043.572,043.57609,639
2023-12-281,894.701,966.881,890.191,962.371,962.37718,612
2023-12-271,890.191,917.261,890.191,903.721,903.72296,674
2023-12-261,921.771,939.811,890.191,890.191,890.19416,390
2023-12-221,989.441,993.951,894.701,921.771,921.77816,100
2023-12-212,011.992,120.261,966.881,966.881,966.881,179,226
2023-12-201,993.952,079.661,984.932,002.972,002.97381,569
2023-12-192,007.482,025.531,975.901,993.951,993.95401,163
2023-12-182,075.152,075.152,016.502,025.532,025.53258,692
2023-12-152,048.082,061.622,030.042,039.062,039.06235,880
2023-12-142,039.062,052.592,034.552,043.572,043.57152,022
2023-12-132,084.172,084.172,030.042,034.552,034.55355,150
2023-12-122,106.732,115.752,075.152,084.172,084.17300,282
2023-12-112,142.822,156.352,111.242,115.752,115.75130,973
2023-12-082,133.802,147.332,111.242,120.262,120.26134,001
2023-12-072,102.222,147.332,084.172,133.802,133.80241,316
2023-12-062,097.712,156.352,097.712,102.222,102.22322,948
2023-12-052,093.192,111.242,057.102,097.712,097.71209,917
2023-12-042,084.172,097.712,057.102,075.152,075.15272,882
2023-12-012,106.732,111.242,084.172,088.682,088.68116,256
2023-11-302,093.192,111.242,084.172,093.192,093.19127,334
2023-11-292,120.262,120.262,084.172,088.682,088.68170,755
2023-11-282,088.682,120.262,079.662,120.262,120.26204,891
2023-11-272,160.862,165.372,088.682,093.192,093.19269,208
2023-11-242,147.332,156.352,129.282,129.282,129.28205,756
2023-11-232,138.312,165.372,133.802,151.842,151.84197,600
2023-11-222,174.402,187.932,138.312,138.312,138.31368,001
2023-11-212,151.842,233.042,129.282,174.402,174.40751,579
2023-11-201,948.842,287.181,926.282,147.332,147.333,648,264
2023-11-172,363.872,368.382,300.712,309.732,309.73323,617
2023-11-162,305.222,386.422,305.222,363.872,363.87322,442
2023-11-152,305.222,354.842,296.202,323.272,323.27373,287
2023-11-142,278.152,314.242,278.152,282.662,282.66144,800
2023-11-132,323.272,354.842,264.622,278.152,278.15303,741
2023-11-102,327.782,341.312,269.132,318.752,318.75395,094
2023-11-092,377.402,390.932,327.782,332.292,332.29526,224
2023-11-082,359.362,427.022,359.362,390.932,390.93778,130
2023-11-072,413.492,427.022,332.292,341.312,341.31968,618
2023-11-062,445.072,467.622,377.402,413.492,413.491,260,686
2023-11-032,458.602,458.602,368.382,418.002,418.001,522,080
← NewerPage 12 of 21 · 1,228 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.