Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,532.00 | 1,546.00 | 1,500.00 | 1,531.00 | 1,531.00 | 510,080 |
| 2025-10-23 | 1,544.00 | 1,562.00 | 1,531.00 | 1,531.00 | 1,531.00 | 323,435 |
| 2025-10-22 | 1,540.00 | 1,543.00 | 1,523.00 | 1,542.00 | 1,542.00 | 249,691 |
| 2025-10-21 | 1,546.00 | 1,559.00 | 1,535.00 | 1,537.00 | 1,537.00 | 253,179 |
| 2025-10-20 | 1,546.00 | 1,548.00 | 1,530.00 | 1,546.00 | 1,546.00 | 233,434 |
| 2025-10-17 | 1,579.00 | 1,579.00 | 1,537.00 | 1,546.00 | 1,546.00 | 372,877 |
| 2025-10-16 | 1,587.00 | 1,596.00 | 1,574.00 | 1,579.00 | 1,579.00 | 216,100 |
| 2025-10-15 | 1,567.00 | 1,587.00 | 1,567.00 | 1,586.00 | 1,586.00 | 119,897 |
| 2025-10-14 | 1,563.00 | 1,580.00 | 1,558.00 | 1,567.00 | 1,567.00 | 208,691 |
| 2025-10-13 | 1,570.00 | 1,582.00 | 1,550.00 | 1,574.00 | 1,574.00 | 173,658 |
| 2025-10-10 | 1,608.00 | 1,612.00 | 1,563.00 | 1,577.00 | 1,577.00 | 313,608 |
| 2025-10-02 | 1,616.00 | 1,616.00 | 1,582.00 | 1,595.00 | 1,595.00 | 233,561 |
| 2025-10-01 | 1,616.00 | 1,617.00 | 1,590.00 | 1,595.00 | 1,595.00 | 154,317 |
| 2025-09-30 | 1,623.00 | 1,637.00 | 1,582.00 | 1,615.00 | 1,615.00 | 269,577 |
| 2025-09-29 | 1,616.00 | 1,640.00 | 1,604.00 | 1,623.00 | 1,623.00 | 155,025 |
| 2025-09-26 | 1,649.00 | 1,649.00 | 1,604.00 | 1,616.00 | 1,616.00 | 156,801 |
| 2025-09-25 | 1,640.00 | 1,650.00 | 1,615.00 | 1,649.00 | 1,649.00 | 235,852 |
| 2025-09-24 | 1,675.00 | 1,687.00 | 1,630.00 | 1,643.00 | 1,643.00 | 206,562 |
| 2025-09-23 | 1,682.00 | 1,689.00 | 1,659.00 | 1,675.00 | 1,675.00 | 202,441 |
| 2025-09-22 | 1,682.00 | 1,697.00 | 1,655.00 | 1,682.00 | 1,682.00 | 270,051 |
| 2025-09-19 | 1,694.00 | 1,709.00 | 1,675.00 | 1,681.00 | 1,681.00 | 166,852 |
| 2025-09-18 | 1,706.00 | 1,718.00 | 1,670.00 | 1,694.00 | 1,694.00 | 263,672 |
| 2025-09-17 | 1,719.00 | 1,719.00 | 1,681.00 | 1,706.00 | 1,706.00 | 201,372 |
| 2025-09-16 | 1,708.00 | 1,741.00 | 1,700.00 | 1,720.00 | 1,720.00 | 258,183 |
| 2025-09-15 | 1,723.00 | 1,738.00 | 1,650.00 | 1,708.00 | 1,708.00 | 292,874 |
| 2025-09-12 | 1,755.00 | 1,756.00 | 1,721.00 | 1,723.00 | 1,723.00 | 227,351 |
| 2025-09-11 | 1,794.00 | 1,794.00 | 1,719.00 | 1,755.00 | 1,755.00 | 313,759 |
| 2025-09-10 | 1,776.00 | 1,795.00 | 1,742.00 | 1,764.00 | 1,764.00 | 388,519 |
| 2025-09-09 | 1,695.00 | 1,786.00 | 1,680.00 | 1,764.00 | 1,764.00 | 1,130,884 |
| 2025-09-08 | 1,641.00 | 1,694.00 | 1,640.00 | 1,680.00 | 1,680.00 | 394,055 |
| 2025-09-05 | 1,597.00 | 1,645.00 | 1,576.00 | 1,641.00 | 1,641.00 | 287,369 |
| 2025-09-04 | 1,586.00 | 1,625.00 | 1,570.00 | 1,610.00 | 1,610.00 | 199,280 |
| 2025-09-03 | 1,557.00 | 1,596.00 | 1,544.00 | 1,591.00 | 1,591.00 | 153,408 |
| 2025-09-02 | 1,514.00 | 1,557.00 | 1,510.00 | 1,557.00 | 1,557.00 | 323,439 |
| 2025-09-01 | 1,562.00 | 1,565.00 | 1,510.00 | 1,514.00 | 1,514.00 | 360,820 |
| 2025-08-29 | 1,613.00 | 1,619.00 | 1,554.00 | 1,562.00 | 1,562.00 | 439,529 |
| 2025-08-28 | 1,625.00 | 1,650.00 | 1,604.00 | 1,613.00 | 1,613.00 | 154,537 |
| 2025-08-27 | 1,642.00 | 1,650.00 | 1,607.00 | 1,625.00 | 1,625.00 | 218,481 |
| 2025-08-26 | 1,585.00 | 1,655.00 | 1,574.00 | 1,642.00 | 1,642.00 | 537,569 |
| 2025-08-25 | 1,585.00 | 1,598.00 | 1,540.00 | 1,585.00 | 1,585.00 | 147,507 |
| 2025-08-22 | 1,585.00 | 1,606.00 | 1,580.00 | 1,585.00 | 1,585.00 | 123,659 |
| 2025-08-21 | 1,589.00 | 1,608.00 | 1,577.00 | 1,585.00 | 1,585.00 | 181,562 |
| 2025-08-20 | 1,600.00 | 1,600.00 | 1,570.00 | 1,589.00 | 1,589.00 | 177,208 |
| 2025-08-19 | 1,621.00 | 1,645.00 | 1,591.00 | 1,600.00 | 1,600.00 | 382,721 |
| 2025-08-18 | 1,641.00 | 1,652.00 | 1,617.00 | 1,621.00 | 1,621.00 | 244,408 |
| 2025-08-14 | 1,629.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,635.00 | 142,401 |
| 2025-08-13 | 1,618.00 | 1,634.00 | 1,592.00 | 1,629.00 | 1,629.00 | 165,043 |
| 2025-08-12 | 1,615.00 | 1,630.00 | 1,614.00 | 1,618.00 | 1,618.00 | 160,177 |
| 2025-08-11 | 1,615.00 | 1,651.00 | 1,590.00 | 1,615.00 | 1,615.00 | 296,306 |
| 2025-08-08 | 1,578.00 | 1,620.00 | 1,573.00 | 1,610.00 | 1,610.00 | 228,375 |
| 2025-08-07 | 1,580.00 | 1,588.00 | 1,570.00 | 1,578.00 | 1,578.00 | 102,946 |
| 2025-08-06 | 1,575.00 | 1,589.00 | 1,560.00 | 1,570.00 | 1,570.00 | 136,156 |
| 2025-08-05 | 1,570.00 | 1,582.00 | 1,555.00 | 1,575.00 | 1,575.00 | 174,734 |
| 2025-08-04 | 1,546.00 | 1,566.00 | 1,532.00 | 1,560.00 | 1,560.00 | 117,873 |
| 2025-08-01 | 1,569.00 | 1,569.00 | 1,531.00 | 1,546.00 | 1,546.00 | 246,625 |
| 2025-07-31 | 1,567.00 | 1,578.00 | 1,558.00 | 1,569.00 | 1,569.00 | 168,468 |
| 2025-07-30 | 1,578.00 | 1,580.00 | 1,558.00 | 1,567.00 | 1,567.00 | 382,963 |
| 2025-07-29 | 1,605.00 | 1,605.00 | 1,579.00 | 1,584.00 | 1,584.00 | 221,292 |
| 2025-07-28 | 1,620.00 | 1,641.00 | 1,585.00 | 1,605.00 | 1,605.00 | 191,385 |
| 2025-07-25 | 1,652.00 | 1,652.00 | 1,612.00 | 1,620.00 | 1,620.00 | 181,567 |
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.