Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,547.00 | 1,555.00 | 1,514.00 | 1,521.00 | 1,521.00 | 154,127 |
| 2025-04-23 | 1,530.00 | 1,545.00 | 1,515.00 | 1,530.00 | 1,530.00 | 118,849 |
| 2025-04-22 | 1,529.00 | 1,534.00 | 1,499.00 | 1,530.00 | 1,530.00 | 266,908 |
| 2025-04-21 | 1,519.00 | 1,534.00 | 1,495.00 | 1,532.00 | 1,532.00 | 161,373 |
| 2025-04-18 | 1,513.00 | 1,514.00 | 1,496.00 | 1,506.00 | 1,506.00 | 143,625 |
| 2025-04-17 | 1,491.00 | 1,508.00 | 1,491.00 | 1,500.00 | 1,500.00 | 135,821 |
| 2025-04-16 | 1,504.00 | 1,520.00 | 1,495.00 | 1,508.00 | 1,508.00 | 167,743 |
| 2025-04-15 | 1,479.00 | 1,505.00 | 1,473.00 | 1,504.00 | 1,504.00 | 147,579 |
| 2025-04-14 | 1,441.00 | 1,492.00 | 1,441.00 | 1,489.00 | 1,489.00 | 217,368 |
| 2025-04-11 | 1,449.00 | 1,451.00 | 1,423.00 | 1,439.00 | 1,439.00 | 141,656 |
| 2025-04-10 | 1,438.00 | 1,462.00 | 1,423.00 | 1,451.00 | 1,451.00 | 215,772 |
| 2025-04-09 | 1,429.00 | 1,440.00 | 1,388.00 | 1,400.00 | 1,400.00 | 291,054 |
| 2025-04-08 | 1,450.00 | 1,459.00 | 1,406.00 | 1,415.00 | 1,415.00 | 232,516 |
| 2025-04-07 | 1,466.00 | 1,466.00 | 1,408.00 | 1,415.00 | 1,415.00 | 256,000 |
| 2025-04-04 | 1,478.00 | 1,483.00 | 1,443.00 | 1,467.00 | 1,467.00 | 251,537 |
| 2025-04-03 | 1,470.00 | 1,488.00 | 1,434.00 | 1,485.00 | 1,485.00 | 176,002 |
| 2025-04-02 | 1,492.00 | 1,550.00 | 1,460.00 | 1,463.00 | 1,463.00 | 248,891 |
| 2025-04-01 | 1,486.00 | 1,509.00 | 1,465.00 | 1,490.00 | 1,490.00 | 199,152 |
| 2025-03-31 | 1,530.00 | 1,540.00 | 1,457.00 | 1,468.00 | 1,468.00 | 359,717 |
| 2025-03-28 | 1,530.00 | 1,533.00 | 1,492.00 | 1,505.00 | 1,505.00 | 235,756 |
| 2025-03-27 | 1,548.00 | 1,579.00 | 1,525.00 | 1,526.00 | 1,526.00 | 201,109 |
| 2025-03-26 | 1,599.00 | 1,600.00 | 1,548.00 | 1,552.00 | 1,552.00 | 325,543 |
| 2025-03-25 | 1,624.00 | 1,627.00 | 1,587.00 | 1,600.00 | 1,600.00 | 254,942 |
| 2025-03-24 | 1,582.00 | 1,688.00 | 1,582.00 | 1,623.00 | 1,623.00 | 1,217,165 |
| 2025-03-21 | 1,564.00 | 1,590.00 | 1,548.00 | 1,575.00 | 1,575.00 | 505,624 |
| 2025-03-20 | 1,577.00 | 1,599.00 | 1,560.00 | 1,566.00 | 1,566.00 | 262,804 |
| 2025-03-19 | 1,574.00 | 1,590.00 | 1,550.00 | 1,568.00 | 1,568.00 | 219,283 |
| 2025-03-18 | 1,580.00 | 1,596.00 | 1,566.00 | 1,582.00 | 1,582.00 | 145,539 |
| 2025-03-17 | 1,577.00 | 1,603.00 | 1,560.00 | 1,583.00 | 1,583.00 | 158,893 |
| 2025-03-14 | 1,576.00 | 1,600.00 | 1,576.00 | 1,577.00 | 1,577.00 | 165,873 |
| 2025-03-13 | 1,570.00 | 1,619.00 | 1,570.00 | 1,594.00 | 1,594.00 | 243,482 |
| 2025-03-12 | 1,602.00 | 1,610.00 | 1,573.00 | 1,573.00 | 1,573.00 | 192,847 |
| 2025-03-11 | 1,576.00 | 1,606.00 | 1,545.00 | 1,602.00 | 1,602.00 | 256,554 |
| 2025-03-10 | 1,636.00 | 1,636.00 | 1,546.00 | 1,577.00 | 1,577.00 | 522,432 |
| 2025-03-07 | 1,550.00 | 1,663.00 | 1,539.00 | 1,641.00 | 1,641.00 | 571,625 |
| 2025-03-06 | 1,580.00 | 1,596.00 | 1,510.00 | 1,558.00 | 1,558.00 | 265,728 |
| 2025-03-05 | 1,566.00 | 1,609.00 | 1,545.00 | 1,575.00 | 1,575.00 | 168,650 |
| 2025-03-04 | 1,589.00 | 1,598.00 | 1,554.00 | 1,563.00 | 1,563.00 | 233,630 |
| 2025-02-28 | 1,604.00 | 1,619.00 | 1,571.00 | 1,589.00 | 1,589.00 | 184,297 |
| 2025-02-27 | 1,637.00 | 1,637.00 | 1,600.00 | 1,611.00 | 1,611.00 | 201,380 |
| 2025-02-26 | 1,658.00 | 1,658.00 | 1,600.00 | 1,637.00 | 1,637.00 | 375,470 |
| 2025-02-25 | 1,666.00 | 1,666.00 | 1,630.00 | 1,645.00 | 1,645.00 | 264,303 |
| 2025-02-24 | 1,601.00 | 1,667.00 | 1,601.00 | 1,660.00 | 1,660.00 | 670,160 |
| 2025-02-21 | 1,598.00 | 1,649.00 | 1,585.00 | 1,601.00 | 1,601.00 | 644,416 |
| 2025-02-20 | 1,600.00 | 1,614.00 | 1,573.00 | 1,598.00 | 1,598.00 | 366,978 |
| 2025-02-19 | 1,615.00 | 1,634.00 | 1,570.00 | 1,598.00 | 1,598.00 | 760,350 |
| 2025-02-18 | 1,558.00 | 1,580.00 | 1,540.00 | 1,569.00 | 1,569.00 | 439,796 |
| 2025-02-17 | 1,481.00 | 1,608.00 | 1,481.00 | 1,558.00 | 1,558.00 | 1,475,091 |
| 2025-02-14 | 1,492.00 | 1,498.00 | 1,472.00 | 1,483.00 | 1,483.00 | 138,413 |
| 2025-02-13 | 1,474.00 | 1,499.00 | 1,463.00 | 1,490.00 | 1,490.00 | 137,665 |
| 2025-02-12 | 1,491.00 | 1,495.00 | 1,467.00 | 1,472.00 | 1,472.00 | 153,047 |
| 2025-02-11 | 1,479.00 | 1,560.00 | 1,469.00 | 1,495.00 | 1,495.00 | 509,660 |
| 2025-02-10 | 1,499.00 | 1,500.00 | 1,463.00 | 1,479.00 | 1,479.00 | 122,230 |
| 2025-02-07 | 1,508.00 | 1,524.00 | 1,480.00 | 1,486.00 | 1,486.00 | 148,671 |
| 2025-02-06 | 1,470.00 | 1,535.00 | 1,470.00 | 1,508.00 | 1,508.00 | 324,222 |
| 2025-02-05 | 1,428.00 | 1,500.00 | 1,428.00 | 1,470.00 | 1,470.00 | 232,588 |
| 2025-02-04 | 1,418.00 | 1,441.00 | 1,414.00 | 1,428.00 | 1,428.00 | 133,325 |
| 2025-02-03 | 1,454.00 | 1,455.00 | 1,410.00 | 1,418.00 | 1,418.00 | 267,902 |
| 2025-01-31 | 1,463.00 | 1,479.00 | 1,453.00 | 1,455.00 | 1,455.00 | 111,582 |
| 2025-01-24 | 1,465.00 | 1,475.00 | 1,461.00 | 1,468.00 | 1,468.00 | 108,157 |
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.