Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,641.00 | 1,671.00 | 1,639.00 | 1,640.00 | 1,640.00 | 191,535 |
| 2025-07-23 | 1,649.00 | 1,671.00 | 1,620.00 | 1,647.00 | 1,647.00 | 194,979 |
| 2025-07-22 | 1,680.00 | 1,695.00 | 1,642.00 | 1,649.00 | 1,649.00 | 206,540 |
| 2025-07-21 | 1,671.00 | 1,695.00 | 1,654.00 | 1,680.00 | 1,680.00 | 180,980 |
| 2025-07-18 | 1,700.00 | 1,707.00 | 1,659.00 | 1,670.00 | 1,670.00 | 299,424 |
| 2025-07-17 | 1,651.00 | 1,708.00 | 1,641.00 | 1,696.00 | 1,696.00 | 474,264 |
| 2025-07-16 | 1,666.00 | 1,667.00 | 1,610.00 | 1,652.00 | 1,652.00 | 155,733 |
| 2025-07-15 | 1,668.00 | 1,668.00 | 1,644.00 | 1,666.00 | 1,666.00 | 181,615 |
| 2025-07-14 | 1,680.00 | 1,685.00 | 1,652.00 | 1,668.00 | 1,668.00 | 308,146 |
| 2025-07-11 | 1,688.00 | 1,703.00 | 1,674.00 | 1,680.00 | 1,680.00 | 229,015 |
| 2025-07-10 | 1,705.00 | 1,711.00 | 1,682.00 | 1,682.00 | 1,682.00 | 142,864 |
| 2025-07-09 | 1,681.00 | 1,706.00 | 1,678.00 | 1,699.00 | 1,699.00 | 111,525 |
| 2025-07-08 | 1,699.00 | 1,712.00 | 1,673.00 | 1,681.00 | 1,681.00 | 181,552 |
| 2025-07-07 | 1,715.00 | 1,715.00 | 1,680.00 | 1,699.00 | 1,699.00 | 146,803 |
| 2025-07-04 | 1,716.00 | 1,726.00 | 1,702.00 | 1,715.00 | 1,715.00 | 200,729 |
| 2025-07-03 | 1,706.00 | 1,729.00 | 1,694.00 | 1,716.00 | 1,716.00 | 291,485 |
| 2025-07-02 | 1,704.00 | 1,718.00 | 1,672.00 | 1,706.00 | 1,706.00 | 252,862 |
| 2025-07-01 | 1,713.00 | 1,717.00 | 1,678.00 | 1,704.00 | 1,704.00 | 341,888 |
| 2025-06-30 | 1,717.00 | 1,730.00 | 1,697.00 | 1,713.00 | 1,713.00 | 176,803 |
| 2025-06-27 | 1,752.00 | 1,779.00 | 1,704.00 | 1,717.00 | 1,717.00 | 204,255 |
| 2025-06-26 | 1,824.00 | 1,824.00 | 1,725.00 | 1,735.00 | 1,735.00 | 276,487 |
| 2025-06-25 | 1,805.00 | 1,810.00 | 1,766.00 | 1,783.00 | 1,783.00 | 367,405 |
| 2025-06-24 | 1,764.00 | 1,845.00 | 1,764.00 | 1,793.00 | 1,793.00 | 503,707 |
| 2025-06-23 | 1,805.00 | 1,805.00 | 1,744.00 | 1,755.00 | 1,755.00 | 474,205 |
| 2025-06-20 | 1,822.00 | 1,868.00 | 1,800.00 | 1,822.00 | 1,822.00 | 429,224 |
| 2025-06-19 | 1,855.00 | 1,855.00 | 1,810.00 | 1,822.00 | 1,822.00 | 658,687 |
| 2025-06-18 | 1,902.00 | 1,925.00 | 1,834.00 | 1,856.00 | 1,856.00 | 758,068 |
| 2025-06-17 | 1,970.00 | 1,990.00 | 1,880.00 | 1,900.00 | 1,900.00 | 652,733 |
| 2025-06-16 | 1,905.00 | 1,982.00 | 1,898.00 | 1,927.00 | 1,927.00 | 1,317,258 |
| 2025-06-13 | 1,902.00 | 1,928.00 | 1,849.00 | 1,899.00 | 1,899.00 | 1,283,577 |
| 2025-06-12 | 1,816.00 | 1,927.00 | 1,781.00 | 1,884.00 | 1,884.00 | 2,108,681 |
| 2025-06-11 | 1,648.00 | 1,940.00 | 1,648.00 | 1,795.00 | 1,795.00 | 5,149,126 |
| 2025-06-10 | 1,650.00 | 1,658.00 | 1,634.00 | 1,648.00 | 1,648.00 | 218,240 |
| 2025-06-09 | 1,630.00 | 1,660.00 | 1,605.00 | 1,650.00 | 1,650.00 | 320,934 |
| 2025-06-05 | 1,629.00 | 1,650.00 | 1,615.00 | 1,630.00 | 1,630.00 | 310,490 |
| 2025-06-04 | 1,614.00 | 1,643.00 | 1,612.00 | 1,629.00 | 1,629.00 | 178,627 |
| 2025-06-02 | 1,636.00 | 1,636.00 | 1,590.00 | 1,614.00 | 1,614.00 | 216,205 |
| 2025-05-30 | 1,609.00 | 1,632.00 | 1,580.00 | 1,617.00 | 1,617.00 | 266,009 |
| 2025-05-29 | 1,615.00 | 1,620.00 | 1,600.00 | 1,609.00 | 1,609.00 | 248,830 |
| 2025-05-28 | 1,664.00 | 1,664.00 | 1,600.00 | 1,614.00 | 1,614.00 | 699,272 |
| 2025-05-27 | 1,543.00 | 1,616.00 | 1,542.00 | 1,615.00 | 1,615.00 | 705,224 |
| 2025-05-26 | 1,546.00 | 1,580.00 | 1,541.00 | 1,547.00 | 1,547.00 | 310,702 |
| 2025-05-23 | 1,520.00 | 1,554.00 | 1,507.00 | 1,535.00 | 1,535.00 | 640,097 |
| 2025-05-22 | 1,477.00 | 1,520.00 | 1,472.00 | 1,509.00 | 1,509.00 | 425,714 |
| 2025-05-21 | 1,454.00 | 1,490.00 | 1,451.00 | 1,472.00 | 1,472.00 | 208,112 |
| 2025-05-20 | 1,447.00 | 1,470.00 | 1,445.00 | 1,451.00 | 1,451.00 | 141,559 |
| 2025-05-19 | 1,459.00 | 1,470.00 | 1,444.00 | 1,447.00 | 1,447.00 | 160,642 |
| 2025-05-16 | 1,492.00 | 1,500.00 | 1,456.00 | 1,459.00 | 1,459.00 | 308,543 |
| 2025-05-15 | 1,497.00 | 1,500.00 | 1,486.00 | 1,492.00 | 1,492.00 | 156,645 |
| 2025-05-14 | 1,490.00 | 1,499.00 | 1,480.00 | 1,495.00 | 1,495.00 | 134,119 |
| 2025-05-13 | 1,484.00 | 1,501.00 | 1,484.00 | 1,490.00 | 1,490.00 | 122,428 |
| 2025-05-12 | 1,479.00 | 1,502.00 | 1,468.00 | 1,484.00 | 1,484.00 | 155,259 |
| 2025-05-09 | 1,506.00 | 1,506.00 | 1,473.00 | 1,479.00 | 1,479.00 | 156,895 |
| 2025-05-08 | 1,500.00 | 1,509.00 | 1,494.00 | 1,502.00 | 1,502.00 | 90,121 |
| 2025-05-07 | 1,502.00 | 1,509.00 | 1,480.00 | 1,494.00 | 1,494.00 | 169,677 |
| 2025-05-02 | 1,501.00 | 1,567.00 | 1,487.00 | 1,502.00 | 1,502.00 | 418,958 |
| 2025-04-30 | 1,499.00 | 1,504.00 | 1,486.00 | 1,499.00 | 1,499.00 | 86,522 |
| 2025-04-29 | 1,491.00 | 1,505.00 | 1,480.00 | 1,499.00 | 1,499.00 | 75,425 |
| 2025-04-28 | 1,519.00 | 1,533.00 | 1,486.00 | 1,491.00 | 1,491.00 | 203,590 |
| 2025-04-25 | 1,521.00 | 1,532.00 | 1,512.00 | 1,529.00 | 1,529.00 | 85,253 |
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.