Samsung Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	2,616.49	2,648.07	2,598.45	2,616.49	2,616.49	223,901
2022-11-10	2,575.89	2,616.49	2,530.78	2,571.38	2,571.38	86,252
2022-11-09	2,616.49	2,630.03	2,557.85	2,575.89	2,575.89	214,560
2022-11-08	2,530.78	2,575.89	2,521.76	2,575.89	2,575.89	220,063
2022-11-07	2,476.65	2,530.78	2,476.65	2,512.74	2,512.74	105,438
2022-11-04	2,566.87	2,584.91	2,436.05	2,476.65	2,476.65	196,051
2022-11-03	2,535.29	2,562.36	2,503.71	2,521.76	2,521.76	93,604
2022-11-02	2,494.69	2,625.52	2,476.65	2,580.40	2,580.40	208,690
2022-11-01	2,440.56	2,503.71	2,427.02	2,494.69	2,494.69	152,255
2022-10-31	2,512.74	2,512.74	2,427.02	2,454.09	2,454.09	80,844
2022-10-28	2,467.62	2,499.20	2,440.56	2,440.56	2,440.56	79,887
2022-10-27	2,427.02	2,476.65	2,427.02	2,467.62	2,467.62	89,422
2022-10-26	2,494.69	2,512.74	2,399.96	2,427.02	2,427.02	109,011
2022-10-25	2,472.13	2,517.25	2,454.09	2,490.18	2,490.18	75,878
2022-10-24	2,458.60	2,503.71	2,454.09	2,467.62	2,467.62	90,509
2022-10-21	2,431.53	2,481.16	2,422.51	2,440.56	2,440.56	70,691
2022-10-20	2,503.71	2,530.78	2,454.09	2,463.11	2,463.11	81,143
2022-10-19	2,530.78	2,575.89	2,494.69	2,503.71	2,503.71	80,892
2022-10-18	2,467.62	2,535.29	2,467.62	2,526.27	2,526.27	97,475
2022-10-17	2,390.93	2,485.67	2,368.38	2,463.11	2,463.11	96,674
2022-10-14	2,354.84	2,458.60	2,354.84	2,440.56	2,440.56	146,083
2022-10-13	2,472.13	2,499.20	2,332.29	2,332.29	2,332.29	194,585
2022-10-12	2,512.74	2,521.76	2,440.56	2,472.13	2,472.13	76,402
2022-10-11	2,584.91	2,593.94	2,490.18	2,503.71	2,503.71	134,683
2022-10-07	2,648.07	2,679.65	2,621.00	2,643.56	2,643.56	83,191
2022-10-06	2,584.91	2,679.65	2,575.89	2,679.65	2,679.65	138,528
2022-10-05	2,652.58	2,684.16	2,548.83	2,571.38	2,571.38	137,689
2022-10-04	2,575.89	2,648.07	2,575.89	2,648.07	2,648.07	120,375
2022-09-30	2,521.76	2,657.09	2,521.76	2,580.40	2,580.40	146,539
2022-09-29	2,535.29	2,742.81	2,535.29	2,616.49	2,616.49	343,883
2022-09-28	2,521.76	2,580.40	2,390.93	2,481.16	2,481.16	289,663
2022-09-27	2,598.45	2,643.56	2,517.25	2,526.27	2,526.27	403,918
2022-09-26	2,670.63	2,738.30	2,607.47	2,607.47	2,607.47	295,084
2022-09-23	2,814.99	2,869.12	2,738.30	2,756.34	2,756.34	144,093
2022-09-22	2,900.70	2,905.21	2,819.50	2,846.56	2,846.56	119,541
2022-09-21	2,814.99	3,067.61	2,796.94	2,896.19	2,896.19	297,361
2022-09-20	2,855.59	2,891.68	2,837.54	2,842.05	2,842.05	115,078
2022-09-19	2,855.59	2,923.25	2,846.56	2,855.59	2,855.59	102,921
2022-09-16	2,887.16	2,909.72	2,864.61	2,878.14	2,878.14	96,725
2022-09-15	2,941.30	2,968.37	2,905.21	2,905.21	2,905.21	108,121
2022-09-14	2,851.08	2,936.79	2,842.05	2,932.28	2,932.28	115,661
2022-09-13	2,918.74	2,963.86	2,896.19	2,963.86	2,963.86	188,104
2022-09-08	2,954.83	3,004.46	2,855.59	2,855.59	2,855.59	337,521
2022-09-07	3,081.15	3,094.68	2,887.16	2,932.28	2,932.28	285,544
2022-09-06	3,108.21	3,175.88	3,090.17	3,103.70	3,103.70	107,871
2022-09-05	3,171.37	3,220.99	3,085.66	3,108.21	3,108.21	167,721
2022-09-02	3,261.59	3,261.59	3,171.37	3,171.37	3,171.37	111,817
2022-09-01	3,279.64	3,284.15	3,193.93	3,207.46	3,207.46	139,133
2022-08-31	3,284.15	3,288.66	3,248.06	3,288.66	3,288.66	101,482
2022-08-30	3,243.55	3,324.75	3,243.55	3,275.13	3,275.13	129,901
2022-08-29	3,166.86	3,311.22	3,103.70	3,288.66	3,288.66	276,478
2022-08-26	3,266.11	3,311.22	3,252.57	3,257.08	3,257.08	136,693
2022-08-25	3,193.93	3,288.66	3,193.93	3,266.11	3,266.11	127,208
2022-08-24	3,261.59	3,275.13	3,157.84	3,243.55	3,243.55	214,626
2022-08-23	3,275.13	3,293.17	3,211.97	3,220.99	3,220.99	223,301
2022-08-22	3,378.89	3,378.89	3,275.13	3,284.15	3,284.15	199,191
2022-08-19	3,451.06	3,451.06	3,383.40	3,383.40	3,383.40	182,607
2022-08-18	3,387.91	3,496.18	3,329.26	3,451.06	3,451.06	513,222
2022-08-17	3,505.20	3,514.22	3,401.44	3,405.95	3,405.95	304,819
2022-08-16	3,487.15	3,541.29	3,460.09	3,496.18	3,496.18	294,881

← NewerPage 17 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.