Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 3,478.13 | 3,505.20 | 3,424.00 | 3,442.04 | 3,442.04 | 159,781 |
| 2022-05-17 | 3,446.55 | 3,554.82 | 3,410.46 | 3,473.62 | 3,473.62 | 340,572 |
| 2022-05-16 | 3,320.24 | 3,649.56 | 3,288.66 | 3,446.55 | 3,446.55 | 1,126,083 |
| 2022-05-13 | 3,220.99 | 3,284.15 | 3,220.99 | 3,252.57 | 3,252.57 | 149,501 |
| 2022-05-12 | 3,306.71 | 3,338.28 | 3,225.50 | 3,225.50 | 3,225.50 | 214,381 |
| 2022-05-11 | 3,333.77 | 3,374.37 | 3,311.22 | 3,356.33 | 3,356.33 | 187,460 |
| 2022-05-10 | 3,401.44 | 3,401.44 | 3,239.04 | 3,347.31 | 3,347.31 | 321,644 |
| 2022-05-09 | 3,509.71 | 3,514.22 | 3,405.95 | 3,410.46 | 3,410.46 | 295,910 |
| 2022-05-06 | 3,500.69 | 3,541.29 | 3,451.06 | 3,496.18 | 3,496.18 | 178,852 |
| 2022-05-04 | 3,599.93 | 3,599.93 | 3,514.22 | 3,527.75 | 3,527.75 | 203,323 |
| 2022-05-03 | 3,550.31 | 3,599.93 | 3,550.31 | 3,563.84 | 3,563.84 | 131,838 |
| 2022-05-02 | 3,527.75 | 3,572.87 | 3,518.73 | 3,563.84 | 3,563.84 | 137,740 |
| 2022-04-29 | 3,509.71 | 3,595.42 | 3,509.71 | 3,581.89 | 3,581.89 | 181,663 |
| 2022-04-28 | 3,518.73 | 3,554.82 | 3,482.64 | 3,500.69 | 3,500.69 | 201,827 |
| 2022-04-27 | 3,559.33 | 3,559.33 | 3,469.11 | 3,527.75 | 3,527.75 | 224,760 |
| 2022-04-26 | 3,554.82 | 3,608.96 | 3,554.82 | 3,572.87 | 3,572.87 | 121,282 |
| 2022-04-25 | 3,599.93 | 3,599.93 | 3,545.80 | 3,559.33 | 3,559.33 | 288,811 |
| 2022-04-22 | 3,672.11 | 3,672.11 | 3,608.96 | 3,627.00 | 3,627.00 | 210,479 |
| 2022-04-21 | 3,663.09 | 3,685.65 | 3,636.02 | 3,667.60 | 3,667.60 | 192,459 |
| 2022-04-20 | 3,676.62 | 3,676.62 | 3,622.49 | 3,663.09 | 3,663.09 | 145,630 |
| 2022-04-19 | 3,645.05 | 3,667.60 | 3,627.00 | 3,649.56 | 3,649.56 | 137,404 |
| 2022-04-18 | 3,649.56 | 3,654.07 | 3,608.96 | 3,636.02 | 3,636.02 | 168,694 |
| 2022-04-15 | 3,712.71 | 3,712.71 | 3,636.02 | 3,649.56 | 3,649.56 | 137,569 |
| 2022-04-14 | 3,667.60 | 3,744.29 | 3,667.60 | 3,712.71 | 3,712.71 | 136,926 |
| 2022-04-13 | 3,627.00 | 3,703.69 | 3,608.96 | 3,685.65 | 3,685.65 | 206,993 |
| 2022-04-12 | 3,708.20 | 3,712.71 | 3,590.91 | 3,627.00 | 3,627.00 | 317,758 |
| 2022-04-11 | 3,798.43 | 3,802.94 | 3,699.18 | 3,708.20 | 3,708.20 | 256,206 |
| 2022-04-08 | 3,861.58 | 3,861.58 | 3,780.38 | 3,793.92 | 3,793.92 | 192,836 |
| 2022-04-07 | 3,920.23 | 3,920.23 | 3,807.45 | 3,825.49 | 3,825.49 | 372,914 |
| 2022-04-06 | 3,983.39 | 4,023.99 | 3,924.74 | 3,933.76 | 3,933.76 | 243,770 |
| 2022-04-05 | 3,987.90 | 4,005.94 | 3,942.78 | 3,992.41 | 3,992.41 | 189,642 |
| 2022-04-04 | 3,897.67 | 3,974.36 | 3,861.58 | 3,969.85 | 3,969.85 | 288,623 |
| 2022-04-01 | 3,942.78 | 3,942.78 | 3,861.58 | 3,897.67 | 3,897.67 | 275,568 |
| 2022-03-31 | 4,005.94 | 4,010.45 | 3,924.74 | 3,942.78 | 3,942.78 | 366,080 |
| 2022-03-30 | 3,965.34 | 4,127.74 | 3,942.78 | 3,983.39 | 3,983.39 | 959,679 |
| 2022-03-29 | 3,861.58 | 3,974.36 | 3,852.56 | 3,933.76 | 3,933.76 | 329,606 |
| 2022-03-28 | 3,920.23 | 3,929.25 | 3,852.56 | 3,861.58 | 3,861.58 | 235,984 |
| 2022-03-25 | 3,933.76 | 3,969.85 | 3,893.16 | 3,920.23 | 3,920.23 | 239,051 |
| 2022-03-24 | 3,861.58 | 3,956.32 | 3,811.96 | 3,920.23 | 3,920.23 | 339,608 |
| 2022-03-23 | 3,884.14 | 3,906.69 | 3,852.56 | 3,870.61 | 3,870.61 | 167,134 |
| 2022-03-22 | 3,902.18 | 3,902.18 | 3,848.05 | 3,866.09 | 3,866.09 | 198,876 |
| 2022-03-21 | 3,920.23 | 3,929.25 | 3,879.63 | 3,902.18 | 3,902.18 | 239,725 |
| 2022-03-18 | 3,933.76 | 3,951.81 | 3,875.12 | 3,924.74 | 3,924.74 | 171,392 |
| 2022-03-17 | 3,906.69 | 3,965.34 | 3,839.03 | 3,924.74 | 3,924.74 | 419,887 |
| 2022-03-16 | 3,789.40 | 3,848.05 | 3,784.89 | 3,830.00 | 3,830.00 | 147,440 |
| 2022-03-15 | 3,762.34 | 3,784.89 | 3,703.69 | 3,762.34 | 3,762.34 | 158,203 |
| 2022-03-14 | 3,888.65 | 3,893.16 | 3,757.83 | 3,789.40 | 3,789.40 | 239,205 |
| 2022-03-11 | 3,744.29 | 3,965.34 | 3,744.29 | 3,902.18 | 3,902.18 | 363,217 |
| 2022-03-10 | 3,721.74 | 3,820.98 | 3,717.22 | 3,775.87 | 3,775.87 | 153,847 |
| 2022-03-08 | 3,658.58 | 3,775.87 | 3,654.07 | 3,699.18 | 3,699.18 | 179,369 |
| 2022-03-07 | 3,807.45 | 3,857.07 | 3,726.25 | 3,735.27 | 3,735.27 | 243,841 |
| 2022-03-04 | 3,906.69 | 4,060.08 | 3,839.03 | 3,861.58 | 3,861.58 | 645,279 |
| 2022-03-03 | 3,888.65 | 3,920.23 | 3,848.05 | 3,902.18 | 3,902.18 | 231,862 |
| 2022-03-02 | 3,848.05 | 3,929.25 | 3,807.45 | 3,884.14 | 3,884.14 | 231,137 |
| 2022-02-28 | 3,766.85 | 3,879.63 | 3,694.67 | 3,861.58 | 3,861.58 | 259,473 |
| 2022-02-25 | 3,654.07 | 3,757.83 | 3,654.07 | 3,753.31 | 3,753.31 | 220,586 |
| 2022-02-24 | 3,744.29 | 3,780.38 | 3,613.47 | 3,627.00 | 3,627.00 | 306,828 |
| 2022-02-23 | 3,757.83 | 3,807.45 | 3,744.29 | 3,780.38 | 3,780.38 | 139,503 |
| 2022-02-22 | 3,780.38 | 3,816.47 | 3,717.22 | 3,753.31 | 3,753.31 | 170,435 |
| 2022-02-21 | 3,744.29 | 3,857.07 | 3,744.29 | 3,852.56 | 3,852.56 | 166,807 |
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.