Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,291.00 | 1,368.00 | 1,251.00 | 1,272.00 | 1,272.00 | 484,450 |
| 2026-07-16 | 1,284.00 | 1,330.00 | 1,271.00 | 1,302.00 | 1,302.00 | 373,612 |
| 2026-07-15 | 1,245.00 | 1,293.00 | 1,245.00 | 1,286.00 | 1,286.00 | 287,332 |
| 2026-07-14 | 1,213.00 | 1,264.00 | 1,213.00 | 1,245.00 | 1,245.00 | 425,107 |
| 2026-07-13 | 1,306.00 | 1,329.00 | 1,239.00 | 1,243.00 | 1,243.00 | 402,652 |
| 2026-07-10 | 1,275.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | 264,599 |
| 2026-07-09 | 1,277.00 | 1,313.00 | 1,264.00 | 1,281.00 | 1,281.00 | 249,703 |
| 2026-07-08 | 1,301.00 | 1,326.00 | 1,250.00 | 1,277.00 | 1,277.00 | 423,714 |
| 2026-07-07 | 1,331.00 | 1,361.00 | 1,299.00 | 1,318.00 | 1,318.00 | 286,176 |
| 2026-07-06 | 1,364.00 | 1,371.00 | 1,300.00 | 1,331.00 | 1,331.00 | 280,348 |
| 2026-07-03 | 1,315.00 | 1,370.00 | 1,312.00 | 1,364.00 | 1,364.00 | 385,490 |
| 2026-07-02 | 1,340.00 | 1,370.00 | 1,298.00 | 1,315.00 | 1,315.00 | 386,885 |
| 2026-07-01 | 1,375.00 | 1,448.00 | 1,332.00 | 1,339.00 | 1,339.00 | 544,042 |
| 2026-06-30 | 1,378.00 | 1,389.00 | 1,330.00 | 1,333.00 | 1,333.00 | 283,795 |
| 2026-06-29 | 1,243.00 | 1,378.00 | 1,243.00 | 1,377.00 | 1,377.00 | 455,890 |
| 2026-06-26 | 1,277.00 | 1,314.00 | 1,230.00 | 1,271.00 | 1,271.00 | 642,576 |
| 2026-06-25 | 1,335.00 | 1,377.00 | 1,273.00 | 1,276.00 | 1,276.00 | 487,093 |
| 2026-06-24 | 1,308.00 | 1,355.00 | 1,299.00 | 1,336.00 | 1,336.00 | 382,994 |
| 2026-06-23 | 1,350.00 | 1,385.00 | 1,307.00 | 1,308.00 | 1,308.00 | 673,690 |
| 2026-06-22 | 1,386.00 | 1,428.00 | 1,351.00 | 1,356.00 | 1,356.00 | 403,816 |
| 2026-06-19 | 1,480.00 | 1,480.00 | 1,356.00 | 1,430.00 | 1,430.00 | 911,416 |
| 2026-06-18 | 1,545.00 | 1,557.00 | 1,482.00 | 1,488.00 | 1,488.00 | 498,339 |
| 2026-06-17 | 1,462.00 | 1,700.00 | 1,421.00 | 1,526.00 | 1,526.00 | 1,940,846 |
| 2026-06-16 | 1,435.00 | 1,469.00 | 1,430.00 | 1,462.00 | 1,462.00 | 420,584 |
| 2026-06-15 | 1,401.00 | 1,461.00 | 1,401.00 | 1,430.00 | 1,430.00 | 500,039 |
| 2026-06-12 | 1,356.00 | 1,410.00 | 1,352.00 | 1,376.00 | 1,376.00 | 513,818 |
| 2026-06-11 | 1,330.00 | 1,349.00 | 1,299.00 | 1,340.00 | 1,340.00 | 415,772 |
| 2026-06-10 | 1,341.00 | 1,369.00 | 1,299.00 | 1,335.00 | 1,335.00 | 517,831 |
| 2026-06-09 | 1,302.00 | 1,360.00 | 1,296.00 | 1,347.00 | 1,347.00 | 545,323 |
| 2026-06-08 | 1,325.00 | 1,368.00 | 1,297.00 | 1,302.00 | 1,302.00 | 977,241 |
| 2026-06-05 | 1,416.00 | 1,440.00 | 1,391.00 | 1,394.00 | 1,394.00 | 764,104 |
| 2026-06-04 | 1,417.00 | 1,479.00 | 1,406.00 | 1,416.00 | 1,416.00 | 472,776 |
| 2026-06-02 | 1,485.00 | 1,485.00 | 1,400.00 | 1,442.00 | 1,442.00 | 856,757 |
| 2026-06-01 | 1,510.00 | 1,524.00 | 1,455.00 | 1,485.00 | 1,485.00 | 1,072,842 |
| 2026-05-29 | 1,554.00 | 1,570.00 | 1,473.00 | 1,515.00 | 1,515.00 | 981,787 |
| 2026-05-28 | 1,610.00 | 1,618.00 | 1,510.00 | 1,554.00 | 1,554.00 | 863,837 |
| 2026-05-27 | 1,621.00 | 1,644.00 | 1,553.00 | 1,620.00 | 1,620.00 | 954,082 |
| 2026-05-26 | 1,651.00 | 1,681.00 | 1,606.00 | 1,620.00 | 1,620.00 | 867,017 |
| 2026-05-22 | 1,610.00 | 1,673.00 | 1,610.00 | 1,651.00 | 1,651.00 | 600,274 |
| 2026-05-21 | 1,603.00 | 1,650.00 | 1,596.00 | 1,604.00 | 1,604.00 | 811,888 |
| 2026-05-20 | 1,633.00 | 1,647.00 | 1,548.00 | 1,580.00 | 1,580.00 | 1,005,048 |
| 2026-05-19 | 1,695.00 | 1,723.00 | 1,624.00 | 1,629.00 | 1,629.00 | 825,629 |
| 2026-05-18 | 1,700.00 | 1,701.00 | 1,625.00 | 1,690.00 | 1,690.00 | 610,731 |
| 2026-05-15 | 1,769.00 | 1,792.00 | 1,685.00 | 1,701.00 | 1,701.00 | 1,210,481 |
| 2026-05-14 | 1,770.00 | 1,818.00 | 1,751.00 | 1,768.00 | 1,768.00 | 801,140 |
| 2026-05-13 | 1,830.00 | 1,834.00 | 1,746.00 | 1,770.00 | 1,770.00 | 1,073,318 |
| 2026-05-12 | 1,775.00 | 1,855.00 | 1,740.00 | 1,810.00 | 1,810.00 | 1,570,766 |
| 2026-05-11 | 1,826.00 | 1,845.00 | 1,773.00 | 1,773.00 | 1,773.00 | 1,517,498 |
| 2026-05-08 | 1,845.00 | 1,880.00 | 1,797.00 | 1,825.00 | 1,825.00 | 1,307,084 |
| 2026-05-07 | 1,920.00 | 1,938.00 | 1,826.00 | 1,839.00 | 1,839.00 | 1,569,165 |
| 2026-05-06 | 1,993.00 | 1,996.00 | 1,895.00 | 1,896.00 | 1,896.00 | 2,119,623 |
| 2026-05-04 | 2,035.00 | 2,095.00 | 1,974.00 | 1,992.00 | 1,992.00 | 2,030,832 |
| 2026-04-30 | 2,105.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | 1,488,944 |
| 2026-04-29 | 2,130.00 | 2,185.00 | 2,050.00 | 2,100.00 | 2,100.00 | 1,738,574 |
| 2026-04-28 | 2,220.00 | 2,240.00 | 2,110.00 | 2,115.00 | 2,115.00 | 2,110,074 |
| 2026-04-27 | 2,180.00 | 2,280.00 | 2,060.00 | 2,210.00 | 2,210.00 | 4,248,347 |
| 2026-04-24 | 2,030.00 | 2,320.00 | 1,987.00 | 2,175.00 | 2,175.00 | 7,827,156 |
| 2026-04-23 | 1,825.00 | 2,220.00 | 1,825.00 | 2,090.00 | 2,090.00 | 13,726,800 |
| 2026-04-22 | 1,866.00 | 1,885.00 | 1,810.00 | 1,816.00 | 1,816.00 | 710,295 |
| 2026-04-21 | 1,900.00 | 1,910.00 | 1,852.00 | 1,865.00 | 1,865.00 | 897,113 |
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.