Samsung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	2,666.12	2,666.12	2,584.91	2,593.94	2,593.94	171,062
2023-05-04	2,553.34	2,652.58	2,553.34	2,621.00	2,621.00	306,530
2023-05-03	2,544.31	2,711.23	2,526.27	2,548.83	2,548.83	225,225
2023-05-02	2,490.18	2,589.43	2,472.13	2,571.38	2,571.38	338,864
2023-04-28	2,584.91	2,616.49	2,499.20	2,512.74	2,512.74	202,582
2023-04-27	2,611.98	2,611.98	2,553.34	2,598.45	2,598.45	161,738
2023-04-26	2,575.89	2,634.54	2,526.27	2,589.43	2,589.43	284,062
2023-04-25	2,616.49	2,625.52	2,530.78	2,575.89	2,575.89	292,140
2023-04-24	2,733.78	2,742.81	2,530.78	2,593.94	2,593.94	528,924
2023-04-21	2,697.69	2,778.90	2,589.43	2,711.23	2,711.23	818,867
2023-04-20	2,607.47	2,923.25	2,571.38	2,814.99	2,814.99	2,723,059
2023-04-19	2,652.58	2,661.61	2,584.91	2,607.47	2,607.47	213,344
2023-04-18	2,625.52	2,688.67	2,575.89	2,652.58	2,652.58	390,312
2023-04-17	2,652.58	2,733.78	2,625.52	2,625.52	2,625.52	292,065
2023-04-14	2,652.58	2,742.81	2,648.07	2,652.58	2,652.58	760,290
2023-04-13	2,589.43	2,684.16	2,557.85	2,643.56	2,643.56	657,893
2023-04-12	2,503.71	2,611.98	2,463.11	2,580.40	2,580.40	310,481
2023-04-11	2,508.22	2,535.29	2,436.05	2,526.27	2,526.27	243,946
2023-04-10	2,625.52	2,634.54	2,431.53	2,503.71	2,503.71	366,916
2023-04-07	2,575.89	2,625.52	2,530.78	2,575.89	2,575.89	321,109
2023-04-06	2,557.85	2,625.52	2,485.67	2,575.89	2,575.89	738,397
2023-04-05	2,422.51	2,630.03	2,413.49	2,575.89	2,575.89	1,823,092
2023-04-04	2,345.82	2,445.07	2,345.82	2,418.00	2,418.00	365,646
2023-04-03	2,336.80	2,368.38	2,327.78	2,345.82	2,345.82	163,749
2023-03-31	2,318.75	2,345.82	2,309.73	2,336.80	2,336.80	159,246
2023-03-30	2,309.73	2,323.27	2,287.18	2,323.27	2,323.27	181,736
2023-03-29	2,327.78	2,341.31	2,296.20	2,305.22	2,305.22	144,548
2023-03-28	2,314.24	2,345.82	2,305.22	2,327.78	2,327.78	149,802
2023-03-27	2,305.22	2,327.78	2,273.64	2,314.24	2,314.24	133,679
2023-03-24	2,305.22	2,327.78	2,287.18	2,318.75	2,318.75	207,462
2023-03-23	2,309.73	2,332.29	2,291.69	2,296.20	2,296.20	225,213
2023-03-22	2,372.89	2,377.40	2,305.22	2,305.22	2,305.22	304,226
2023-03-21	2,386.42	2,436.05	2,359.36	2,359.36	2,359.36	199,085
2023-03-20	2,427.02	2,436.05	2,368.38	2,381.91	2,381.91	407,421
2023-03-17	2,503.71	2,508.22	2,390.93	2,413.49	2,413.49	884,324
2023-03-16	2,237.55	2,778.90	2,219.51	2,530.78	2,530.78	7,033,832
2023-03-15	2,242.06	2,278.15	2,228.53	2,237.55	2,237.55	96,848
2023-03-14	2,309.73	2,336.80	2,228.53	2,233.04	2,233.04	303,554
2023-03-13	2,282.66	2,341.31	2,282.66	2,341.31	2,341.31	111,691
2023-03-10	2,390.93	2,390.93	2,345.82	2,350.33	2,350.33	176,969
2023-03-09	2,413.49	2,413.49	2,381.91	2,404.47	2,404.47	112,721
2023-03-08	2,454.09	2,467.62	2,390.93	2,413.49	2,413.49	200,748
2023-03-07	2,399.96	2,485.67	2,399.96	2,476.65	2,476.65	241,841
2023-03-06	2,422.51	2,440.56	2,390.93	2,418.00	2,418.00	244,453
2023-03-03	2,440.56	2,449.58	2,408.98	2,427.02	2,427.02	101,116
2023-03-02	2,436.05	2,445.07	2,408.98	2,418.00	2,418.00	114,237
2023-02-28	2,445.07	2,445.07	2,427.02	2,436.05	2,436.05	73,026
2023-02-27	2,445.07	2,445.07	2,408.98	2,422.51	2,422.51	111,960
2023-02-24	2,499.20	2,499.20	2,436.05	2,445.07	2,445.07	100,212
2023-02-23	2,454.09	2,476.65	2,436.05	2,458.60	2,458.60	92,071
2023-02-22	2,499.20	2,499.20	2,436.05	2,445.07	2,445.07	163,016
2023-02-21	2,499.20	2,557.85	2,490.18	2,503.71	2,503.71	124,540
2023-02-20	2,485.67	2,553.34	2,445.07	2,526.27	2,526.27	147,622
2023-02-17	2,467.62	2,485.67	2,436.05	2,485.67	2,485.67	127,277
2023-02-16	2,472.13	2,512.74	2,472.13	2,476.65	2,476.65	111,626
2023-02-15	2,575.89	2,575.89	2,467.62	2,467.62	2,467.62	181,598
2023-02-14	2,553.34	2,566.87	2,526.27	2,539.80	2,539.80	140,955
2023-02-13	2,584.91	2,584.91	2,530.78	2,544.31	2,544.31	150,266
2023-02-10	2,611.98	2,611.98	2,557.85	2,584.91	2,584.91	121,227
2023-02-09	2,616.49	2,634.54	2,589.43	2,616.49	2,616.49	101,495

← NewerPage 15 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.