Samsung Pharm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	2,846.56	2,846.56	2,481.16	2,481.16	2,481.16	6,896,424
2023-11-01	2,440.56	2,869.12	2,359.36	2,481.16	2,481.16	7,802,609
2023-10-31	2,399.96	2,422.51	2,314.24	2,314.24	2,314.24	572,475
2023-10-30	2,305.22	2,751.83	2,287.18	2,395.44	2,395.44	8,513,171
2023-10-27	2,228.53	2,341.31	2,228.53	2,287.18	2,287.18	131,971
2023-10-26	2,255.60	2,296.20	2,246.58	2,255.60	2,255.60	158,666
2023-10-25	2,314.24	2,314.24	2,246.58	2,287.18	2,287.18	93,707
2023-10-24	2,201.46	2,314.24	2,192.44	2,269.13	2,269.13	195,056
2023-10-23	2,165.37	2,246.58	2,165.37	2,201.46	2,201.46	175,265
2023-10-20	2,178.91	2,210.49	2,156.35	2,165.37	2,165.37	157,776
2023-10-19	2,264.62	2,264.62	2,201.46	2,215.00	2,215.00	145,274
2023-10-18	2,260.11	2,296.20	2,260.11	2,264.62	2,264.62	81,813
2023-10-17	2,273.64	2,336.80	2,183.42	2,282.66	2,282.66	195,108
2023-10-16	2,336.80	2,363.87	2,251.09	2,269.13	2,269.13	255,403
2023-10-13	2,363.87	2,381.91	2,332.29	2,336.80	2,336.80	127,636
2023-10-12	2,341.31	2,386.42	2,341.31	2,381.91	2,381.91	101,836
2023-10-11	2,332.29	2,372.89	2,332.29	2,341.31	2,341.31	95,821
2023-10-10	2,345.82	2,390.93	2,318.75	2,323.27	2,323.27	144,548
2023-10-06	2,318.75	2,386.42	2,318.75	2,350.33	2,350.33	69,421
2023-10-05	2,368.38	2,390.93	2,323.27	2,323.27	2,323.27	143,615
2023-10-04	2,413.49	2,413.49	2,336.80	2,336.80	2,336.80	168,837
2023-09-27	2,377.40	2,418.00	2,377.40	2,413.49	2,413.49	85,749
2023-09-26	2,399.96	2,413.49	2,377.40	2,390.93	2,390.93	97,664
2023-09-25	2,436.05	2,436.05	2,386.42	2,390.93	2,390.93	145,306
2023-09-22	2,422.51	2,454.09	2,390.93	2,413.49	2,413.49	147,330
2023-09-21	2,445.07	2,472.13	2,413.49	2,422.51	2,422.51	256,561
2023-09-20	2,490.18	2,490.18	2,440.56	2,458.60	2,458.60	278,620
2023-09-19	2,517.25	2,539.80	2,481.16	2,490.18	2,490.18	366,977
2023-09-18	2,521.76	2,697.69	2,490.18	2,512.74	2,512.74	614,467
2023-09-15	2,580.40	2,630.03	2,503.71	2,503.71	2,503.71	442,594
2023-09-14	2,571.38	2,602.96	2,553.34	2,562.36	2,562.36	211,832
2023-09-13	2,652.58	2,706.72	2,598.45	2,598.45	2,598.45	153,305
2023-09-12	2,688.67	2,742.81	2,643.56	2,648.07	2,648.07	228,617
2023-09-11	2,661.61	2,733.78	2,657.09	2,688.67	2,688.67	246,413
2023-09-08	2,634.54	2,697.69	2,616.49	2,661.61	2,661.61	234,357
2023-09-07	2,643.56	2,688.67	2,616.49	2,621.00	2,621.00	245,177
2023-09-06	2,598.45	2,747.32	2,589.43	2,648.07	2,648.07	868,587
2023-09-05	2,670.63	2,670.63	2,589.43	2,598.45	2,598.45	215,970
2023-09-04	2,593.94	2,634.54	2,580.40	2,625.52	2,625.52	218,517
2023-09-01	2,639.05	2,643.56	2,589.43	2,593.94	2,593.94	206,862
2023-08-31	2,634.54	2,652.58	2,584.91	2,598.45	2,598.45	152,499
2023-08-30	2,616.49	2,652.58	2,598.45	2,611.98	2,611.98	195,822
2023-08-29	2,544.31	2,607.47	2,544.31	2,598.45	2,598.45	243,551
2023-08-28	2,553.34	2,571.38	2,526.27	2,535.29	2,535.29	125,379
2023-08-25	2,562.36	2,584.91	2,517.25	2,544.31	2,544.31	161,547
2023-08-24	2,512.74	2,575.89	2,503.71	2,544.31	2,544.31	187,683
2023-08-23	2,535.29	2,539.80	2,494.69	2,494.69	2,494.69	212,264
2023-08-22	2,548.83	2,566.87	2,508.22	2,526.27	2,526.27	249,659
2023-08-21	2,526.27	2,580.40	2,508.22	2,548.83	2,548.83	251,130
2023-08-18	2,580.40	2,607.47	2,544.31	2,553.34	2,553.34	301,042
2023-08-17	2,621.00	2,630.03	2,548.83	2,598.45	2,598.45	291,603
2023-08-16	2,684.16	2,688.67	2,598.45	2,621.00	2,621.00	276,957
2023-08-14	2,720.25	2,751.83	2,670.63	2,693.18	2,693.18	225,060
2023-08-11	2,729.27	2,760.85	2,697.69	2,720.25	2,720.25	193,368
2023-08-10	2,697.69	2,774.39	2,661.61	2,729.27	2,729.27	334,732
2023-08-09	2,562.36	2,724.76	2,562.36	2,697.69	2,697.69	416,485
2023-08-08	2,661.61	2,675.14	2,562.36	2,562.36	2,562.36	257,004
2023-08-07	2,643.56	2,729.27	2,643.56	2,661.61	2,661.61	247,371
2023-08-04	2,711.23	2,715.74	2,621.00	2,652.58	2,652.58	260,997
2023-08-03	2,598.45	2,720.25	2,526.27	2,684.16	2,684.16	537,250

← NewerPage 13 of 21 · 1,223 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.