Samsung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	2,661.61	2,711.23	2,589.43	2,598.45	2,598.45	298,501
2023-08-01	2,634.54	2,702.21	2,634.54	2,666.12	2,666.12	313,429
2023-07-31	2,580.40	2,657.09	2,580.40	2,639.05	2,639.05	193,621
2023-07-28	2,530.78	2,648.07	2,530.78	2,611.98	2,611.98	228,341
2023-07-27	2,481.16	2,598.45	2,481.16	2,580.40	2,580.40	322,462
2023-07-26	2,611.98	2,648.07	2,354.84	2,481.16	2,481.16	1,131,393
2023-07-25	2,769.87	2,778.90	2,616.49	2,616.49	2,616.49	727,510
2023-07-24	2,851.08	2,887.16	2,720.25	2,756.34	2,756.34	556,699
2023-07-21	2,869.12	2,986.41	2,855.59	2,887.16	2,887.16	825,251
2023-07-20	2,837.54	2,941.30	2,796.94	2,914.23	2,914.23	727,451
2023-07-19	2,787.92	2,954.83	2,715.74	2,873.63	2,873.63	1,619,386
2023-07-18	2,679.65	3,117.24	2,630.03	2,787.92	2,787.92	6,259,441
2023-07-17	2,688.67	2,747.32	2,648.07	2,679.65	2,679.65	190,841
2023-07-14	2,715.74	2,751.83	2,688.67	2,706.72	2,706.72	217,755
2023-07-13	2,756.34	2,805.96	2,697.69	2,724.76	2,724.76	479,629
2023-07-12	2,679.65	2,760.85	2,666.12	2,720.25	2,720.25	199,262
2023-07-11	2,648.07	2,720.25	2,648.07	2,693.18	2,693.18	235,203
2023-07-10	2,625.52	2,697.69	2,598.45	2,643.56	2,643.56	216,525
2023-07-07	2,742.81	2,742.81	2,630.03	2,634.54	2,634.54	241,673
2023-07-06	2,801.45	2,805.96	2,693.18	2,702.21	2,702.21	506,646
2023-07-05	2,796.94	2,828.52	2,769.87	2,787.92	2,787.92	273,997
2023-07-04	2,805.96	2,846.56	2,769.87	2,783.41	2,783.41	331,908
2023-07-03	2,783.41	2,855.59	2,783.41	2,833.03	2,833.03	255,592
2023-06-30	2,796.94	2,851.08	2,756.34	2,810.47	2,810.47	276,296
2023-06-29	2,833.03	2,873.63	2,792.43	2,801.45	2,801.45	350,729
2023-06-28	2,842.05	2,905.21	2,814.99	2,851.08	2,851.08	351,284
2023-06-27	2,936.79	2,941.30	2,851.08	2,855.59	2,855.59	515,340
2023-06-26	2,878.14	3,017.99	2,869.12	2,927.77	2,927.77	735,243
2023-06-23	2,783.41	3,293.17	2,778.90	2,914.23	2,914.23	6,337,838
2023-06-22	2,810.47	2,914.23	2,774.39	2,774.39	2,774.39	596,005
2023-06-21	2,887.16	2,927.77	2,801.45	2,810.47	2,810.47	718,505
2023-06-20	3,004.46	3,013.48	2,914.23	2,945.81	2,945.81	1,050,953
2023-06-19	2,959.34	3,473.62	2,864.61	3,054.08	3,054.08	11,805,253
2023-06-16	2,760.85	2,923.25	2,751.83	2,923.25	2,923.25	784,208
2023-06-15	2,833.03	2,851.08	2,738.30	2,751.83	2,751.83	444,751
2023-06-14	2,878.14	2,927.77	2,810.47	2,814.99	2,814.99	489,983
2023-06-13	2,882.65	2,954.83	2,873.63	2,878.14	2,878.14	495,382
2023-06-12	2,932.28	2,941.30	2,837.54	2,882.65	2,882.65	489,931
2023-06-09	2,887.16	2,941.30	2,855.59	2,923.25	2,923.25	548,729
2023-06-08	2,959.34	2,959.34	2,851.08	2,887.16	2,887.16	669,636
2023-06-07	3,004.46	3,036.03	2,950.32	2,963.86	2,963.86	726,631
2023-06-05	3,017.99	3,045.06	2,950.32	3,013.48	3,013.48	938,152
2023-06-02	3,049.57	3,103.70	3,008.97	3,049.57	3,049.57	1,441,517
2023-06-01	3,175.88	3,175.88	3,013.48	3,049.57	3,049.57	1,938,773
2023-05-31	3,216.48	3,414.97	3,067.61	3,157.84	3,157.84	6,937,093
2023-05-30	3,608.96	3,784.89	3,252.57	3,275.13	3,275.13	24,028,455
2023-05-26	2,945.81	3,315.73	2,941.30	3,315.73	3,315.73	3,141,510
2023-05-25	2,566.87	2,566.87	2,526.27	2,553.34	2,553.34	224,948
2023-05-24	2,575.89	2,584.91	2,544.31	2,557.85	2,557.85	88,274
2023-05-23	2,548.83	2,593.94	2,535.29	2,580.40	2,580.40	131,191
2023-05-22	2,508.22	2,566.87	2,481.16	2,553.34	2,553.34	114,324
2023-05-19	2,494.69	2,526.27	2,476.65	2,508.22	2,508.22	92,067
2023-05-18	2,494.69	2,508.22	2,472.13	2,494.69	2,494.69	83,129
2023-05-17	2,449.58	2,499.20	2,445.07	2,485.67	2,485.67	90,229
2023-05-16	2,467.62	2,481.16	2,440.56	2,449.58	2,449.58	101,130
2023-05-15	2,490.18	2,494.69	2,449.58	2,458.60	2,458.60	124,020
2023-05-12	2,499.20	2,526.27	2,485.67	2,490.18	2,490.18	140,392
2023-05-11	2,548.83	2,566.87	2,508.22	2,521.76	2,521.76	144,856
2023-05-10	2,571.38	2,571.38	2,512.74	2,517.25	2,517.25	131,238
2023-05-09	2,607.47	2,616.49	2,544.31	2,548.83	2,548.83	129,032

← NewerPage 14 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.