Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 3,775.87 | 3,866.09 | 3,699.18 | 3,839.03 | 3,839.03 | 185,970 |
| 2022-02-17 | 3,830.00 | 3,906.69 | 3,726.25 | 3,807.45 | 3,807.45 | 262,023 |
| 2022-02-16 | 3,690.16 | 3,820.98 | 3,685.65 | 3,816.47 | 3,816.47 | 276,861 |
| 2022-02-15 | 3,663.09 | 3,744.29 | 3,577.38 | 3,617.98 | 3,617.98 | 226,441 |
| 2022-02-14 | 3,721.74 | 3,784.89 | 3,654.07 | 3,699.18 | 3,699.18 | 236,648 |
| 2022-02-11 | 3,911.21 | 3,911.21 | 3,820.98 | 3,834.52 | 3,834.52 | 232,079 |
| 2022-02-10 | 3,915.72 | 4,023.99 | 3,902.18 | 3,920.23 | 3,920.23 | 301,368 |
| 2022-02-09 | 3,888.65 | 3,947.30 | 3,866.09 | 3,915.72 | 3,915.72 | 239,779 |
| 2022-02-08 | 3,861.58 | 3,911.21 | 3,811.96 | 3,884.14 | 3,884.14 | 272,881 |
| 2022-02-07 | 3,875.12 | 3,897.67 | 3,816.47 | 3,857.07 | 3,857.07 | 151,236 |
| 2022-02-04 | 3,839.03 | 3,893.16 | 3,744.29 | 3,875.12 | 3,875.12 | 193,761 |
| 2022-02-03 | 3,807.45 | 3,897.67 | 3,753.31 | 3,866.09 | 3,866.09 | 368,388 |
| 2022-01-28 | 3,496.18 | 3,708.20 | 3,473.62 | 3,699.18 | 3,699.18 | 542,947 |
| 2022-01-27 | 3,681.14 | 3,708.20 | 3,473.62 | 3,487.15 | 3,487.15 | 540,225 |
| 2022-01-26 | 3,608.96 | 3,753.31 | 3,595.42 | 3,708.20 | 3,708.20 | 414,525 |
| 2022-01-25 | 3,753.31 | 3,784.89 | 3,586.40 | 3,608.96 | 3,608.96 | 500,100 |
| 2022-01-24 | 3,933.76 | 3,965.34 | 3,744.29 | 3,757.83 | 3,757.83 | 513,189 |
| 2022-01-21 | 4,046.54 | 4,109.70 | 3,969.85 | 3,996.92 | 3,996.92 | 253,193 |
| 2022-01-20 | 3,834.52 | 4,060.08 | 3,834.52 | 4,055.56 | 4,055.56 | 443,217 |
| 2022-01-19 | 4,051.05 | 4,051.05 | 3,857.07 | 3,866.09 | 3,866.09 | 545,280 |
| 2022-01-18 | 4,177.37 | 4,294.66 | 4,028.50 | 4,046.54 | 4,046.54 | 659,804 |
| 2022-01-17 | 4,240.52 | 4,393.90 | 4,132.25 | 4,141.28 | 4,141.28 | 901,006 |
| 2022-01-14 | 4,159.32 | 4,240.52 | 4,100.68 | 4,118.72 | 4,118.72 | 428,931 |
| 2022-01-13 | 4,263.08 | 4,267.59 | 4,190.90 | 4,208.95 | 4,208.95 | 279,901 |
| 2022-01-12 | 4,195.41 | 4,330.75 | 4,195.41 | 4,263.08 | 4,263.08 | 303,473 |
| 2022-01-11 | 4,272.10 | 4,317.21 | 4,172.86 | 4,195.41 | 4,195.41 | 359,793 |
| 2022-01-10 | 4,393.90 | 4,411.95 | 4,258.57 | 4,272.10 | 4,272.10 | 437,565 |
| 2022-01-07 | 4,330.75 | 4,457.06 | 4,321.72 | 4,393.90 | 4,393.90 | 279,942 |
| 2022-01-06 | 4,411.95 | 4,411.95 | 4,303.68 | 4,317.21 | 4,317.21 | 408,448 |
| 2022-01-05 | 4,506.68 | 4,520.22 | 4,393.90 | 4,411.95 | 4,411.95 | 361,367 |
| 2022-01-04 | 4,538.26 | 4,538.26 | 4,461.57 | 4,506.68 | 4,506.68 | 211,647 |
| 2022-01-03 | 4,448.04 | 4,538.26 | 4,420.97 | 4,484.13 | 4,484.13 | 295,559 |
| 2021-12-30 | 4,520.22 | 4,520.22 | 4,425.48 | 4,443.53 | 4,443.53 | 243,271 |
| 2021-12-29 | 4,375.86 | 4,547.28 | 4,357.81 | 4,466.08 | 4,466.08 | 420,205 |
| 2021-12-28 | 4,429.99 | 4,466.08 | 4,371.35 | 4,375.86 | 4,375.86 | 388,764 |
| 2021-12-27 | 4,443.53 | 4,493.15 | 4,380.37 | 4,429.99 | 4,429.99 | 386,751 |
| 2021-12-24 | 4,393.90 | 4,439.02 | 4,371.35 | 4,375.86 | 4,375.86 | 198,243 |
| 2021-12-23 | 4,366.84 | 4,461.57 | 4,330.75 | 4,389.39 | 4,389.39 | 283,152 |
| 2021-12-22 | 4,380.37 | 4,452.55 | 4,326.24 | 4,366.84 | 4,366.84 | 292,388 |
| 2021-12-21 | 4,389.39 | 4,484.13 | 4,339.77 | 4,375.86 | 4,375.86 | 309,520 |
| 2021-12-20 | 4,529.24 | 4,556.31 | 4,429.99 | 4,448.04 | 4,448.04 | 299,983 |
| 2021-12-17 | 4,511.20 | 4,574.35 | 4,511.20 | 4,529.24 | 4,529.24 | 258,006 |
| 2021-12-16 | 4,691.64 | 4,700.67 | 4,529.24 | 4,547.28 | 4,547.28 | 425,607 |
| 2021-12-15 | 4,664.58 | 4,754.80 | 4,601.42 | 4,691.64 | 4,691.64 | 474,442 |
| 2021-12-14 | 4,610.44 | 4,682.62 | 4,556.31 | 4,664.58 | 4,664.58 | 305,939 |
| 2021-12-13 | 4,637.51 | 4,673.60 | 4,529.24 | 4,610.44 | 4,610.44 | 411,679 |
| 2021-12-10 | 4,736.75 | 4,736.75 | 4,646.53 | 4,682.62 | 4,682.62 | 271,246 |
| 2021-12-09 | 4,592.40 | 4,691.64 | 4,583.37 | 4,673.60 | 4,673.60 | 342,851 |
| 2021-12-08 | 4,637.51 | 4,673.60 | 4,583.37 | 4,592.40 | 4,592.40 | 271,508 |
| 2021-12-07 | 4,529.24 | 4,971.34 | 4,520.22 | 4,601.42 | 4,601.42 | 1,183,333 |
| 2021-12-06 | 4,538.26 | 4,538.26 | 4,466.08 | 4,538.26 | 4,538.26 | 273,095 |
| 2021-12-03 | 4,429.99 | 4,556.31 | 4,425.48 | 4,547.28 | 4,547.28 | 358,999 |
| 2021-12-02 | 4,276.61 | 4,475.11 | 4,258.57 | 4,457.06 | 4,457.06 | 440,696 |
| 2021-12-01 | 4,204.43 | 4,348.79 | 4,195.41 | 4,326.24 | 4,326.24 | 407,864 |
| 2021-11-30 | 4,348.79 | 4,488.64 | 4,240.52 | 4,258.57 | 4,258.57 | 493,517 |
| 2021-11-29 | 4,267.59 | 4,416.46 | 4,240.52 | 4,371.35 | 4,371.35 | 420,473 |
| 2021-11-26 | 4,493.15 | 4,592.40 | 4,425.48 | 4,439.02 | 4,439.02 | 442,588 |
| 2021-11-25 | 4,439.02 | 4,565.33 | 4,439.02 | 4,461.57 | 4,461.57 | 312,918 |
| 2021-11-24 | 4,529.24 | 4,574.35 | 4,493.15 | 4,511.20 | 4,511.20 | 318,356 |
| 2021-11-23 | 4,529.24 | 4,619.46 | 4,529.24 | 4,529.24 | 4,529.24 | 226,740 |
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.