Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,690.00 | 1,691.00 | 1,513.00 | 1,523.00 | 1,523.00 | 3,367,941 |
| 2026-01-20 | 1,536.00 | 1,634.00 | 1,510.00 | 1,601.00 | 1,601.00 | 3,209,610 |
| 2026-01-19 | 1,542.00 | 1,663.00 | 1,510.00 | 1,536.00 | 1,536.00 | 2,895,465 |
| 2026-01-16 | 1,455.00 | 1,575.00 | 1,439.00 | 1,539.00 | 1,539.00 | 3,069,012 |
| 2026-01-15 | 1,413.00 | 1,457.00 | 1,406.00 | 1,455.00 | 1,455.00 | 962,967 |
| 2026-01-14 | 1,425.00 | 1,427.00 | 1,406.00 | 1,413.00 | 1,413.00 | 703,854 |
| 2026-01-13 | 1,442.00 | 1,460.00 | 1,419.00 | 1,425.00 | 1,425.00 | 761,604 |
| 2026-01-12 | 1,461.00 | 1,470.00 | 1,431.00 | 1,441.00 | 1,441.00 | 779,044 |
| 2026-01-09 | 1,443.00 | 1,461.00 | 1,435.00 | 1,461.00 | 1,461.00 | 516,425 |
| 2026-01-08 | 1,464.00 | 1,465.00 | 1,431.00 | 1,443.00 | 1,443.00 | 751,486 |
| 2026-01-07 | 1,499.00 | 1,499.00 | 1,453.00 | 1,464.00 | 1,464.00 | 960,417 |
| 2026-01-06 | 1,528.00 | 1,528.00 | 1,477.00 | 1,487.00 | 1,487.00 | 1,425,487 |
| 2026-01-05 | 1,550.00 | 1,551.00 | 1,516.00 | 1,528.00 | 1,528.00 | 963,070 |
| 2026-01-02 | 1,530.00 | 1,567.00 | 1,529.00 | 1,550.00 | 1,550.00 | 864,667 |
| 2025-12-30 | 1,515.00 | 1,561.00 | 1,500.00 | 1,530.00 | 1,530.00 | 632,765 |
| 2025-12-29 | 1,500.00 | 1,535.00 | 1,482.00 | 1,525.00 | 1,525.00 | 826,209 |
| 2025-12-26 | 1,542.00 | 1,546.00 | 1,497.00 | 1,500.00 | 1,500.00 | 1,451,937 |
| 2025-12-24 | 1,550.00 | 1,581.00 | 1,511.00 | 1,527.00 | 1,527.00 | 1,720,727 |
| 2025-12-23 | 1,592.00 | 1,597.00 | 1,521.00 | 1,537.00 | 1,537.00 | 1,769,732 |
| 2025-12-22 | 1,603.00 | 1,636.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,465,946 |
| 2025-12-19 | 1,625.00 | 1,671.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,414,778 |
| 2025-12-18 | 1,644.00 | 1,687.00 | 1,610.00 | 1,623.00 | 1,623.00 | 1,559,776 |
| 2025-12-17 | 1,710.00 | 1,716.00 | 1,646.00 | 1,650.00 | 1,650.00 | 2,163,765 |
| 2025-12-16 | 1,754.00 | 1,798.00 | 1,682.00 | 1,710.00 | 1,710.00 | 4,016,885 |
| 2025-12-15 | 1,852.00 | 1,870.00 | 1,738.00 | 1,744.00 | 1,744.00 | 3,062,551 |
| 2025-12-12 | 1,905.00 | 1,974.00 | 1,832.00 | 1,852.00 | 1,852.00 | 6,304,583 |
| 2025-12-11 | 1,790.00 | 2,090.00 | 1,761.00 | 1,920.00 | 1,920.00 | 24,477,750 |
| 2025-12-10 | 1,977.00 | 1,994.00 | 1,725.00 | 1,755.00 | 1,755.00 | 11,937,430 |
| 2025-12-09 | 1,999.00 | 2,290.00 | 1,906.00 | 1,977.00 | 1,977.00 | 47,280,246 |
| 2025-12-08 | 1,505.00 | 1,773.00 | 1,431.00 | 1,773.00 | 1,773.00 | 15,173,940 |
| 2025-12-05 | 1,344.00 | 1,368.00 | 1,338.00 | 1,364.00 | 1,364.00 | 495,916 |
| 2025-12-04 | 1,343.00 | 1,356.00 | 1,339.00 | 1,344.00 | 1,344.00 | 259,794 |
| 2025-12-03 | 1,354.00 | 1,360.00 | 1,339.00 | 1,343.00 | 1,343.00 | 438,332 |
| 2025-12-02 | 1,353.00 | 1,359.00 | 1,338.00 | 1,354.00 | 1,354.00 | 438,140 |
| 2025-12-01 | 1,372.00 | 1,388.00 | 1,352.00 | 1,353.00 | 1,353.00 | 549,253 |
| 2025-11-28 | 1,390.00 | 1,429.00 | 1,360.00 | 1,372.00 | 1,372.00 | 506,652 |
| 2025-11-27 | 1,397.00 | 1,410.00 | 1,386.00 | 1,393.00 | 1,393.00 | 189,577 |
| 2025-11-26 | 1,373.00 | 1,399.00 | 1,368.00 | 1,392.00 | 1,392.00 | 273,209 |
| 2025-11-25 | 1,406.00 | 1,406.00 | 1,360.00 | 1,373.00 | 1,373.00 | 295,173 |
| 2025-11-24 | 1,395.00 | 1,411.00 | 1,371.00 | 1,375.00 | 1,375.00 | 372,106 |
| 2025-11-21 | 1,402.00 | 1,428.00 | 1,391.00 | 1,391.00 | 1,391.00 | 228,169 |
| 2025-11-20 | 1,388.00 | 1,421.00 | 1,386.00 | 1,417.00 | 1,417.00 | 285,696 |
| 2025-11-19 | 1,397.00 | 1,409.00 | 1,370.00 | 1,388.00 | 1,388.00 | 332,791 |
| 2025-11-18 | 1,432.00 | 1,432.00 | 1,394.00 | 1,396.00 | 1,396.00 | 425,695 |
| 2025-11-17 | 1,450.00 | 1,452.00 | 1,413.00 | 1,422.00 | 1,422.00 | 580,813 |
| 2025-11-14 | 1,475.00 | 1,522.00 | 1,452.00 | 1,453.00 | 1,453.00 | 563,144 |
| 2025-11-13 | 1,472.00 | 1,493.00 | 1,464.00 | 1,475.00 | 1,475.00 | 354,757 |
| 2025-11-12 | 1,465.00 | 1,488.00 | 1,465.00 | 1,471.00 | 1,471.00 | 413,881 |
| 2025-11-11 | 1,467.00 | 1,478.00 | 1,400.00 | 1,459.00 | 1,459.00 | 815,578 |
| 2025-11-10 | 1,523.00 | 1,523.00 | 1,388.00 | 1,467.00 | 1,467.00 | 1,999,792 |
| 2025-11-07 | 1,499.00 | 1,563.00 | 1,491.00 | 1,550.00 | 1,550.00 | 703,673 |
| 2025-11-06 | 1,517.00 | 1,537.00 | 1,492.00 | 1,501.00 | 1,501.00 | 277,648 |
| 2025-11-05 | 1,524.00 | 1,544.00 | 1,488.00 | 1,516.00 | 1,516.00 | 370,767 |
| 2025-11-04 | 1,490.00 | 1,540.00 | 1,471.00 | 1,523.00 | 1,523.00 | 518,793 |
| 2025-11-03 | 1,534.00 | 1,534.00 | 1,496.00 | 1,497.00 | 1,497.00 | 475,745 |
| 2025-10-31 | 1,493.00 | 1,537.00 | 1,484.00 | 1,533.00 | 1,533.00 | 441,459 |
| 2025-10-30 | 1,493.00 | 1,504.00 | 1,471.00 | 1,493.00 | 1,493.00 | 552,055 |
| 2025-10-29 | 1,531.00 | 1,531.00 | 1,480.00 | 1,493.00 | 1,493.00 | 613,684 |
| 2025-10-28 | 1,531.00 | 1,546.00 | 1,505.00 | 1,524.00 | 1,524.00 | 359,936 |
| 2025-10-27 | 1,532.00 | 1,547.00 | 1,521.00 | 1,523.00 | 1,523.00 | 445,359 |
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.