Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,900.00 | 1,910.00 | 1,852.00 | 1,865.00 | 1,865.00 | 897,113 |
| 2026-04-20 | 1,860.00 | 1,918.00 | 1,828.00 | 1,900.00 | 1,900.00 | 1,076,952 |
| 2026-04-17 | 1,812.00 | 1,888.00 | 1,789.00 | 1,861.00 | 1,861.00 | 1,219,481 |
| 2026-04-16 | 1,792.00 | 1,837.00 | 1,791.00 | 1,801.00 | 1,801.00 | 808,479 |
| 2026-04-15 | 1,800.00 | 1,825.00 | 1,750.00 | 1,790.00 | 1,790.00 | 692,398 |
| 2026-04-14 | 1,777.00 | 1,807.00 | 1,762.00 | 1,790.00 | 1,790.00 | 1,000,077 |
| 2026-04-13 | 1,781.00 | 1,814.00 | 1,751.00 | 1,764.00 | 1,764.00 | 887,131 |
| 2026-04-10 | 1,822.00 | 1,841.00 | 1,658.00 | 1,807.00 | 1,807.00 | 1,285,210 |
| 2026-04-09 | 2,150.00 | 2,150.00 | 1,805.00 | 1,821.00 | 1,821.00 | 3,028,072 |
| 2026-04-08 | 1,900.00 | 1,980.00 | 1,851.00 | 1,930.00 | 1,930.00 | 2,063,809 |
| 2026-04-07 | 1,818.00 | 1,860.00 | 1,790.00 | 1,802.00 | 1,802.00 | 592,262 |
| 2026-04-06 | 1,797.00 | 1,959.00 | 1,762.00 | 1,818.00 | 1,818.00 | 1,017,435 |
| 2026-04-03 | 1,789.00 | 1,821.00 | 1,777.00 | 1,794.00 | 1,794.00 | 428,576 |
| 2026-04-02 | 1,839.00 | 1,915.00 | 1,762.00 | 1,780.00 | 1,780.00 | 800,387 |
| 2026-04-01 | 1,802.00 | 1,848.00 | 1,800.00 | 1,838.00 | 1,838.00 | 462,142 |
| 2026-03-31 | 1,895.00 | 1,895.00 | 1,760.00 | 1,767.00 | 1,767.00 | 1,176,401 |
| 2026-03-30 | 1,834.00 | 1,970.00 | 1,801.00 | 1,895.00 | 1,895.00 | 971,318 |
| 2026-03-27 | 1,886.00 | 1,890.00 | 1,824.00 | 1,864.00 | 1,864.00 | 655,635 |
| 2026-03-26 | 2,000.00 | 2,010.00 | 1,880.00 | 1,892.00 | 1,892.00 | 1,139,557 |
| 2026-03-25 | 1,819.00 | 1,940.00 | 1,819.00 | 1,915.00 | 1,915.00 | 1,241,859 |
| 2026-03-24 | 1,804.00 | 1,834.00 | 1,775.00 | 1,815.00 | 1,815.00 | 523,184 |
| 2026-03-23 | 1,831.00 | 1,834.00 | 1,785.00 | 1,788.00 | 1,788.00 | 471,978 |
| 2026-03-20 | 1,840.00 | 1,910.00 | 1,838.00 | 1,883.00 | 1,883.00 | 442,167 |
| 2026-03-19 | 1,888.00 | 1,888.00 | 1,800.00 | 1,839.00 | 1,839.00 | 331,407 |
| 2026-03-18 | 1,855.00 | 1,950.00 | 1,855.00 | 1,891.00 | 1,891.00 | 729,158 |
| 2026-03-17 | 1,816.00 | 1,855.00 | 1,813.00 | 1,838.00 | 1,838.00 | 333,623 |
| 2026-03-16 | 1,877.00 | 1,877.00 | 1,801.00 | 1,811.00 | 1,811.00 | 384,495 |
| 2026-03-13 | 1,834.00 | 1,910.00 | 1,787.00 | 1,877.00 | 1,877.00 | 736,629 |
| 2026-03-12 | 1,800.00 | 1,845.00 | 1,777.00 | 1,841.00 | 1,841.00 | 390,889 |
| 2026-03-11 | 1,817.00 | 1,831.00 | 1,776.00 | 1,800.00 | 1,800.00 | 660,558 |
| 2026-03-10 | 1,807.00 | 1,845.00 | 1,780.00 | 1,816.00 | 1,816.00 | 536,703 |
| 2026-03-09 | 1,774.00 | 1,798.00 | 1,702.00 | 1,760.00 | 1,760.00 | 661,332 |
| 2026-03-06 | 1,803.00 | 1,878.00 | 1,760.00 | 1,864.00 | 1,864.00 | 1,030,155 |
| 2026-03-05 | 1,648.00 | 1,838.00 | 1,648.00 | 1,803.00 | 1,803.00 | 1,569,473 |
| 2026-03-04 | 1,819.00 | 1,819.00 | 1,610.00 | 1,633.00 | 1,633.00 | 1,966,047 |
| 2026-03-03 | 1,945.00 | 1,970.00 | 1,815.00 | 1,846.00 | 1,846.00 | 1,673,456 |
| 2026-02-27 | 2,060.00 | 2,100.00 | 1,980.00 | 1,991.00 | 1,991.00 | 1,391,705 |
| 2026-02-26 | 1,994.00 | 2,095.00 | 1,972.00 | 2,050.00 | 2,050.00 | 1,979,807 |
| 2026-02-25 | 2,010.00 | 2,045.00 | 1,977.00 | 1,982.00 | 1,982.00 | 1,291,701 |
| 2026-02-24 | 2,080.00 | 2,140.00 | 1,996.00 | 2,015.00 | 2,015.00 | 1,824,976 |
| 2026-02-23 | 2,180.00 | 2,235.00 | 2,070.00 | 2,090.00 | 2,090.00 | 1,933,404 |
| 2026-02-20 | 2,180.00 | 2,320.00 | 2,165.00 | 2,180.00 | 2,180.00 | 2,802,441 |
| 2026-02-19 | 2,125.00 | 2,185.00 | 2,020.00 | 2,170.00 | 2,170.00 | 2,211,550 |
| 2026-02-13 | 2,065.00 | 2,165.00 | 1,990.00 | 2,125.00 | 2,125.00 | 2,347,509 |
| 2026-02-12 | 2,045.00 | 2,090.00 | 1,999.00 | 2,075.00 | 2,075.00 | 1,653,988 |
| 2026-02-11 | 2,075.00 | 2,110.00 | 2,030.00 | 2,045.00 | 2,045.00 | 1,186,878 |
| 2026-02-10 | 2,145.00 | 2,160.00 | 2,010.00 | 2,060.00 | 2,060.00 | 2,032,767 |
| 2026-02-09 | 2,030.00 | 2,180.00 | 2,025.00 | 2,145.00 | 2,145.00 | 3,329,898 |
| 2026-02-06 | 1,942.00 | 2,060.00 | 1,853.00 | 2,000.00 | 2,000.00 | 2,968,360 |
| 2026-02-05 | 2,110.00 | 2,170.00 | 1,914.00 | 1,955.00 | 1,955.00 | 3,639,573 |
| 2026-02-04 | 1,929.00 | 2,255.00 | 1,903.00 | 2,075.00 | 2,075.00 | 11,624,910 |
| 2026-02-03 | 1,812.00 | 1,950.00 | 1,790.00 | 1,929.00 | 1,929.00 | 3,426,383 |
| 2026-02-02 | 1,811.00 | 1,970.00 | 1,773.00 | 1,788.00 | 1,788.00 | 4,560,724 |
| 2026-01-30 | 1,745.00 | 2,050.00 | 1,742.00 | 1,811.00 | 1,811.00 | 10,242,320 |
| 2026-01-29 | 1,677.00 | 1,748.00 | 1,637.00 | 1,738.00 | 1,738.00 | 2,318,112 |
| 2026-01-28 | 1,612.00 | 1,733.00 | 1,612.00 | 1,676.00 | 1,676.00 | 2,588,194 |
| 2026-01-27 | 1,631.00 | 1,650.00 | 1,600.00 | 1,609.00 | 1,609.00 | 1,128,997 |
| 2026-01-26 | 1,629.00 | 1,660.00 | 1,577.00 | 1,641.00 | 1,641.00 | 2,170,673 |
| 2026-01-23 | 1,522.00 | 1,594.00 | 1,510.00 | 1,582.00 | 1,582.00 | 1,505,134 |
| 2026-01-22 | 1,530.00 | 1,560.00 | 1,506.00 | 1,522.00 | 1,522.00 | 1,103,257 |
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.