Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 4,529.24 | 4,619.46 | 4,529.24 | 4,529.24 | 4,529.24 | 226,740 |
| 2021-11-22 | 4,574.35 | 4,655.55 | 4,506.68 | 4,592.40 | 4,592.40 | 349,563 |
| 2021-11-19 | 4,565.33 | 4,637.51 | 4,529.24 | 4,556.31 | 4,556.31 | 303,271 |
| 2021-11-18 | 4,763.82 | 4,826.98 | 4,583.37 | 4,637.51 | 4,637.51 | 350,118 |
| 2021-11-17 | 4,872.09 | 4,935.25 | 4,754.80 | 4,763.82 | 4,763.82 | 378,920 |
| 2021-11-16 | 4,673.60 | 4,899.16 | 4,664.58 | 4,872.09 | 4,872.09 | 659,722 |
| 2021-11-15 | 4,691.64 | 4,772.84 | 4,574.35 | 4,727.73 | 4,727.73 | 493,010 |
| 2021-11-12 | 4,384.88 | 4,628.49 | 4,384.88 | 4,628.49 | 4,628.49 | 549,076 |
| 2021-11-11 | 4,529.24 | 4,583.37 | 4,429.99 | 4,461.57 | 4,461.57 | 612,411 |
| 2021-11-10 | 4,637.51 | 4,682.62 | 4,529.24 | 4,556.31 | 4,556.31 | 584,228 |
| 2021-11-09 | 4,745.78 | 4,799.91 | 4,664.58 | 4,682.62 | 4,682.62 | 420,396 |
| 2021-11-08 | 4,673.60 | 4,781.87 | 4,637.51 | 4,763.82 | 4,763.82 | 533,097 |
| 2021-11-05 | 4,709.69 | 4,790.89 | 4,655.55 | 4,709.69 | 4,709.69 | 607,334 |
| 2021-11-04 | 4,718.71 | 4,799.91 | 4,619.46 | 4,700.67 | 4,700.67 | 883,468 |
| 2021-11-03 | 5,133.74 | 5,187.87 | 4,547.28 | 4,700.67 | 4,700.67 | 3,929,732 |
| 2021-11-02 | 5,251.03 | 5,395.39 | 5,251.03 | 5,350.28 | 5,350.28 | 334,507 |
| 2021-11-01 | 5,278.10 | 5,332.23 | 5,232.99 | 5,251.03 | 5,251.03 | 285,321 |
| 2021-10-29 | 5,404.41 | 5,413.43 | 5,269.08 | 5,269.08 | 5,269.08 | 442,199 |
| 2021-10-28 | 5,440.50 | 5,449.52 | 5,359.30 | 5,368.32 | 5,368.32 | 345,758 |
| 2021-10-27 | 5,476.59 | 5,494.64 | 5,404.41 | 5,440.50 | 5,440.50 | 273,813 |
| 2021-10-26 | 5,413.43 | 5,512.68 | 5,395.39 | 5,476.59 | 5,476.59 | 322,181 |
| 2021-10-25 | 5,368.32 | 5,431.48 | 5,350.28 | 5,413.43 | 5,413.43 | 268,718 |
| 2021-10-22 | 5,377.34 | 5,449.52 | 5,341.26 | 5,413.43 | 5,413.43 | 264,205 |
| 2021-10-21 | 5,467.57 | 5,512.68 | 5,359.30 | 5,377.34 | 5,377.34 | 451,028 |
| 2021-10-20 | 5,512.68 | 5,657.04 | 5,458.55 | 5,458.55 | 5,458.55 | 587,664 |
| 2021-10-19 | 5,485.61 | 5,566.81 | 5,476.59 | 5,503.66 | 5,503.66 | 286,392 |
| 2021-10-18 | 5,566.81 | 5,611.93 | 5,449.52 | 5,485.61 | 5,485.61 | 302,013 |
| 2021-10-15 | 5,512.68 | 5,575.84 | 5,449.52 | 5,557.79 | 5,557.79 | 382,955 |
| 2021-10-14 | 5,377.34 | 5,503.66 | 5,278.10 | 5,485.61 | 5,485.61 | 410,092 |
← NewerPage 21 of 21 · 1,229 trading days
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.