Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 3,491.67 | 3,550.31 | 3,428.51 | 3,527.75 | 3,527.75 | 395,822 |
| 2022-08-11 | 3,491.67 | 3,532.27 | 3,464.60 | 3,500.69 | 3,500.69 | 482,865 |
| 2022-08-10 | 3,563.84 | 3,572.87 | 3,473.62 | 3,473.62 | 3,473.62 | 630,402 |
| 2022-08-09 | 3,595.42 | 3,672.11 | 3,563.84 | 3,577.38 | 3,577.38 | 846,629 |
| 2022-08-08 | 3,726.25 | 3,902.18 | 3,568.36 | 3,645.05 | 3,645.05 | 3,668,455 |
| 2022-08-05 | 3,157.84 | 3,920.23 | 3,153.33 | 3,645.05 | 3,645.05 | 11,766,128 |
| 2022-08-04 | 3,157.84 | 3,171.37 | 3,117.24 | 3,139.79 | 3,139.79 | 92,661 |
| 2022-08-03 | 3,103.70 | 3,130.77 | 3,076.64 | 3,117.24 | 3,117.24 | 102,524 |
| 2022-08-02 | 3,148.81 | 3,153.33 | 3,076.64 | 3,103.70 | 3,103.70 | 142,846 |
| 2022-08-01 | 3,121.75 | 3,162.35 | 3,108.21 | 3,148.81 | 3,148.81 | 111,815 |
| 2022-07-29 | 3,108.21 | 3,130.77 | 3,103.70 | 3,121.75 | 3,121.75 | 110,913 |
| 2022-07-28 | 3,130.77 | 3,148.81 | 3,103.70 | 3,112.72 | 3,112.72 | 133,217 |
| 2022-07-27 | 3,090.17 | 3,157.84 | 3,085.66 | 3,121.75 | 3,121.75 | 105,152 |
| 2022-07-26 | 3,130.77 | 3,148.81 | 3,103.70 | 3,121.75 | 3,121.75 | 129,933 |
| 2022-07-25 | 3,144.30 | 3,162.35 | 3,067.61 | 3,148.81 | 3,148.81 | 106,744 |
| 2022-07-22 | 3,175.88 | 3,211.97 | 3,139.79 | 3,144.30 | 3,144.30 | 159,403 |
| 2022-07-21 | 3,220.99 | 3,266.11 | 3,180.39 | 3,189.41 | 3,189.42 | 189,128 |
| 2022-07-20 | 3,207.46 | 3,252.57 | 3,180.39 | 3,248.06 | 3,248.06 | 317,164 |
| 2022-07-19 | 3,121.75 | 3,202.95 | 3,094.68 | 3,198.44 | 3,198.44 | 334,939 |
| 2022-07-18 | 3,081.15 | 3,166.86 | 3,081.15 | 3,121.75 | 3,121.75 | 164,353 |
| 2022-07-15 | 3,076.64 | 3,090.17 | 3,008.97 | 3,076.64 | 3,076.64 | 157,078 |
| 2022-07-14 | 3,063.10 | 3,139.79 | 3,008.97 | 3,058.59 | 3,058.59 | 144,270 |
| 2022-07-13 | 3,085.66 | 3,157.84 | 3,054.08 | 3,076.64 | 3,076.64 | 288,068 |
| 2022-07-12 | 3,094.68 | 3,094.68 | 3,017.99 | 3,094.68 | 3,094.68 | 236,912 |
| 2022-07-11 | 3,004.46 | 3,090.17 | 3,004.46 | 3,085.66 | 3,085.66 | 238,421 |
| 2022-07-08 | 2,954.83 | 3,036.03 | 2,945.81 | 3,004.46 | 3,004.46 | 225,984 |
| 2022-07-07 | 2,927.77 | 2,972.88 | 2,927.77 | 2,950.32 | 2,950.32 | 185,555 |
| 2022-07-06 | 2,900.70 | 2,972.88 | 2,846.56 | 2,918.74 | 2,918.74 | 227,124 |
| 2022-07-05 | 2,796.94 | 2,900.70 | 2,787.92 | 2,882.65 | 2,882.65 | 207,802 |
| 2022-07-04 | 2,814.99 | 2,887.16 | 2,774.39 | 2,805.96 | 2,805.96 | 201,449 |
| 2022-07-01 | 2,887.16 | 2,923.25 | 2,792.43 | 2,814.99 | 2,814.99 | 227,431 |
| 2022-06-30 | 2,981.90 | 2,995.43 | 2,887.16 | 2,887.16 | 2,887.16 | 139,761 |
| 2022-06-29 | 2,887.16 | 3,022.50 | 2,887.16 | 2,981.90 | 2,981.90 | 118,009 |
| 2022-06-28 | 2,941.30 | 3,027.01 | 2,923.25 | 2,999.94 | 2,999.94 | 177,202 |
| 2022-06-27 | 2,905.21 | 3,017.99 | 2,869.12 | 2,995.43 | 2,995.43 | 257,012 |
| 2022-06-24 | 2,738.30 | 2,882.65 | 2,738.30 | 2,864.61 | 2,864.61 | 262,633 |
| 2022-06-23 | 2,909.72 | 2,932.28 | 2,738.30 | 2,751.83 | 2,751.83 | 370,215 |
| 2022-06-22 | 3,036.03 | 3,121.75 | 2,914.23 | 2,914.23 | 2,914.23 | 257,365 |
| 2022-06-21 | 2,981.90 | 3,045.06 | 2,787.92 | 3,031.52 | 3,031.52 | 348,288 |
| 2022-06-20 | 3,198.44 | 3,248.06 | 2,981.90 | 2,981.90 | 2,981.90 | 423,451 |
| 2022-06-17 | 3,193.93 | 3,230.02 | 3,121.75 | 3,193.93 | 3,193.93 | 605,668 |
| 2022-06-16 | 3,261.59 | 3,401.44 | 3,261.59 | 3,284.15 | 3,284.15 | 629,496 |
| 2022-06-15 | 3,581.89 | 3,604.44 | 3,252.57 | 3,257.08 | 3,257.08 | 1,543,959 |
| 2022-06-14 | 3,789.40 | 4,132.25 | 3,424.00 | 3,509.71 | 3,509.71 | 12,313,599 |
| 2022-06-13 | 3,401.44 | 3,401.44 | 3,261.59 | 3,279.64 | 3,279.64 | 395,988 |
| 2022-06-10 | 3,464.60 | 3,464.60 | 3,401.44 | 3,428.51 | 3,428.51 | 121,959 |
| 2022-06-09 | 3,478.13 | 3,491.67 | 3,433.02 | 3,473.62 | 3,473.62 | 108,941 |
| 2022-06-08 | 3,527.75 | 3,559.33 | 3,428.51 | 3,518.73 | 3,518.73 | 101,665 |
| 2022-06-07 | 3,581.89 | 3,581.89 | 3,505.20 | 3,527.75 | 3,527.75 | 118,718 |
| 2022-06-03 | 3,559.33 | 3,604.44 | 3,559.33 | 3,577.38 | 3,577.38 | 168,694 |
| 2022-06-02 | 3,559.33 | 3,586.40 | 3,532.27 | 3,559.33 | 3,559.33 | 119,383 |
| 2022-05-31 | 3,500.69 | 3,568.36 | 3,487.15 | 3,559.33 | 3,559.33 | 178,667 |
| 2022-05-30 | 3,545.80 | 3,545.80 | 3,496.18 | 3,500.69 | 3,500.69 | 135,259 |
| 2022-05-27 | 3,487.15 | 3,527.75 | 3,473.62 | 3,496.18 | 3,496.18 | 119,405 |
| 2022-05-26 | 3,491.67 | 3,532.27 | 3,482.64 | 3,487.15 | 3,487.15 | 101,979 |
| 2022-05-25 | 3,482.64 | 3,545.80 | 3,455.58 | 3,505.20 | 3,505.20 | 153,292 |
| 2022-05-24 | 3,469.11 | 3,550.31 | 3,446.55 | 3,478.13 | 3,478.13 | 262,491 |
| 2022-05-23 | 3,451.06 | 3,514.22 | 3,433.02 | 3,469.11 | 3,469.11 | 172,022 |
| 2022-05-20 | 3,387.91 | 3,599.93 | 3,387.91 | 3,451.06 | 3,451.06 | 274,455 |
| 2022-05-19 | 3,383.40 | 3,414.97 | 3,333.77 | 3,410.46 | 3,410.46 | 124,823 |
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.