Samsung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	2,630.03	2,630.03	2,598.45	2,616.49	2,616.49	136,574
2023-02-07	2,593.94	2,616.49	2,575.89	2,602.96	2,602.96	127,175
2023-02-06	2,607.47	2,607.47	2,553.34	2,589.43	2,589.43	146,728
2023-02-03	2,616.49	2,639.05	2,566.87	2,607.47	2,607.47	195,815
2023-02-02	2,575.89	2,602.96	2,557.85	2,593.94	2,593.94	162,832
2023-02-01	2,517.25	2,557.85	2,512.74	2,553.34	2,553.34	128,201
2023-01-31	2,539.80	2,539.80	2,481.16	2,517.25	2,517.25	149,427
2023-01-30	2,526.27	2,566.87	2,517.25	2,517.25	2,517.25	132,535
2023-01-27	2,526.27	2,530.78	2,508.22	2,517.25	2,517.25	119,528
2023-01-26	2,476.65	2,521.76	2,472.13	2,521.76	2,521.76	214,534
2023-01-25	2,449.58	2,481.16	2,449.58	2,476.65	2,476.65	120,354
2023-01-20	2,431.53	2,472.13	2,431.53	2,449.58	2,449.58	82,554
2023-01-19	2,427.02	2,454.09	2,422.51	2,445.07	2,445.07	86,621
2023-01-18	2,472.13	2,472.13	2,436.05	2,445.07	2,445.07	90,087
2023-01-17	2,463.11	2,499.20	2,449.58	2,467.62	2,467.62	128,422
2023-01-16	2,472.13	2,490.18	2,454.09	2,490.18	2,490.18	91,782
2023-01-13	2,481.16	2,485.67	2,458.60	2,472.13	2,472.13	97,196
2023-01-12	2,467.62	2,485.67	2,458.60	2,481.16	2,481.16	76,922
2023-01-11	2,445.07	2,476.65	2,436.05	2,472.13	2,472.13	110,877
2023-01-10	2,485.67	2,485.67	2,436.05	2,445.07	2,445.07	145,102
2023-01-09	2,436.05	2,503.71	2,436.05	2,463.11	2,463.11	187,100
2023-01-06	2,395.44	2,445.07	2,395.44	2,431.53	2,431.53	105,240
2023-01-05	2,381.91	2,436.05	2,345.82	2,422.51	2,422.51	172,581
2023-01-04	2,350.33	2,395.44	2,341.31	2,381.91	2,381.91	120,455
2023-01-03	2,395.44	2,413.49	2,345.82	2,372.89	2,372.89	194,382
2023-01-02	2,422.51	2,454.09	2,390.93	2,395.44	2,395.44	156,348
2022-12-29	2,472.13	2,472.13	2,390.93	2,422.51	2,422.51	217,015
2022-12-28	2,458.60	2,499.20	2,445.07	2,458.60	2,458.60	330,347
2022-12-27	2,449.58	2,503.71	2,449.58	2,463.11	2,463.11	145,553
2022-12-26	2,503.71	2,539.80	2,454.09	2,467.62	2,467.62	172,254
2022-12-23	2,630.03	2,634.54	2,494.69	2,503.71	2,503.71	247,354
2022-12-22	2,684.16	2,697.69	2,643.56	2,657.09	2,657.09	101,905
2022-12-21	2,630.03	2,652.58	2,566.87	2,648.07	2,648.07	161,398
2022-12-20	2,702.21	2,702.21	2,584.91	2,607.47	2,607.47	257,331
2022-12-19	2,796.94	2,796.94	2,693.18	2,702.21	2,702.21	250,139
2022-12-16	2,706.72	2,787.92	2,666.12	2,706.72	2,706.72	482,773
2022-12-15	2,738.30	2,778.90	2,711.23	2,742.81	2,742.81	251,022
2022-12-14	2,760.85	2,774.39	2,697.69	2,738.30	2,738.30	330,415
2022-12-13	2,621.00	2,824.01	2,621.00	2,742.81	2,742.81	1,440,915
2022-12-12	2,557.85	2,652.58	2,557.85	2,611.98	2,611.98	173,957
2022-12-09	2,503.71	2,580.40	2,503.71	2,571.38	2,571.38	116,705
2022-12-08	2,530.78	2,562.36	2,481.16	2,499.20	2,499.20	104,381
2022-12-07	2,526.27	2,575.89	2,481.16	2,535.29	2,535.29	138,403
2022-12-06	2,598.45	2,607.47	2,544.31	2,580.40	2,580.40	92,828
2022-12-05	2,639.05	2,643.56	2,593.94	2,607.47	2,607.47	144,251
2022-12-02	2,553.34	2,756.34	2,553.34	2,607.47	2,607.47	708,379
2022-12-01	2,616.49	2,621.00	2,562.36	2,575.89	2,575.89	105,701
2022-11-30	2,476.65	2,575.89	2,476.65	2,553.34	2,553.34	87,987
2022-11-29	2,440.56	2,508.22	2,431.53	2,499.20	2,499.20	72,088
2022-11-28	2,539.80	2,539.80	2,463.11	2,467.62	2,467.62	119,518
2022-11-25	2,539.80	2,571.38	2,530.78	2,539.80	2,539.80	60,323
2022-11-24	2,526.27	2,562.36	2,526.27	2,562.36	2,562.36	59,392
2022-11-23	2,566.87	2,566.87	2,512.74	2,521.76	2,521.76	71,995
2022-11-22	2,562.36	2,580.40	2,503.71	2,503.71	2,503.71	143,078
2022-11-21	2,661.61	2,684.16	2,535.29	2,575.89	2,575.89	241,320
2022-11-18	2,648.07	2,706.72	2,630.03	2,661.61	2,661.61	101,633
2022-11-17	2,751.83	2,751.83	2,652.58	2,666.12	2,666.12	141,789
2022-11-16	2,765.36	2,787.92	2,679.65	2,697.69	2,697.69	239,213
2022-11-15	2,693.18	2,774.39	2,684.16	2,760.85	2,760.85	239,943
2022-11-14	2,616.49	2,715.74	2,616.49	2,688.67	2,688.67	272,808

← NewerPage 16 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.