Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,489.00 | 1,492.00 | 1,465.00 | 1,465.00 | 1,465.00 | 200,186 |
| 2025-01-22 | 1,506.00 | 1,508.00 | 1,485.00 | 1,487.00 | 1,487.00 | 255,063 |
| 2025-01-21 | 1,492.00 | 1,510.00 | 1,492.00 | 1,506.00 | 1,506.00 | 132,496 |
| 2025-01-20 | 1,509.00 | 1,509.00 | 1,492.00 | 1,504.00 | 1,504.00 | 168,275 |
| 2025-01-17 | 1,515.00 | 1,516.00 | 1,506.00 | 1,509.00 | 1,509.00 | 131,911 |
| 2025-01-16 | 1,519.00 | 1,524.00 | 1,509.00 | 1,516.00 | 1,516.00 | 188,773 |
| 2025-01-15 | 1,520.00 | 1,548.00 | 1,514.00 | 1,518.00 | 1,518.00 | 183,265 |
| 2025-01-14 | 1,541.00 | 1,564.00 | 1,516.00 | 1,520.00 | 1,520.00 | 259,982 |
| 2025-01-13 | 1,565.00 | 1,570.00 | 1,539.00 | 1,551.00 | 1,551.00 | 207,381 |
| 2025-01-10 | 1,605.00 | 1,605.00 | 1,569.00 | 1,573.00 | 1,573.00 | 161,290 |
| 2025-01-09 | 1,599.00 | 1,599.00 | 1,570.00 | 1,582.00 | 1,582.00 | 138,829 |
| 2025-01-08 | 1,570.00 | 1,609.00 | 1,570.00 | 1,599.00 | 1,599.00 | 311,355 |
| 2025-01-07 | 1,584.00 | 1,599.00 | 1,575.00 | 1,581.00 | 1,581.00 | 190,161 |
| 2025-01-06 | 1,564.00 | 1,587.00 | 1,553.00 | 1,584.00 | 1,584.00 | 210,280 |
| 2025-01-03 | 1,579.00 | 1,579.00 | 1,542.00 | 1,564.00 | 1,564.00 | 144,860 |
| 2025-01-02 | 1,530.00 | 1,565.00 | 1,445.00 | 1,558.00 | 1,558.00 | 190,860 |
| 2024-12-30 | 1,481.00 | 1,549.00 | 1,481.00 | 1,538.00 | 1,538.00 | 174,847 |
| 2024-12-27 | 1,513.00 | 1,545.00 | 1,495.00 | 1,498.00 | 1,498.00 | 167,507 |
| 2024-12-26 | 1,585.00 | 1,585.00 | 1,508.00 | 1,511.00 | 1,511.00 | 171,105 |
| 2024-12-24 | 1,548.00 | 1,555.00 | 1,541.00 | 1,544.00 | 1,544.00 | 85,508 |
| 2024-12-23 | 1,520.00 | 1,569.00 | 1,520.00 | 1,548.00 | 1,548.00 | 124,142 |
| 2024-12-20 | 1,593.00 | 1,609.00 | 1,520.00 | 1,540.00 | 1,540.00 | 413,313 |
| 2024-12-19 | 1,601.00 | 1,619.00 | 1,591.00 | 1,593.00 | 1,593.00 | 268,276 |
| 2024-12-18 | 1,625.00 | 1,625.00 | 1,590.00 | 1,599.00 | 1,599.00 | 222,719 |
| 2024-12-17 | 1,610.00 | 1,613.00 | 1,585.00 | 1,603.00 | 1,603.00 | 252,860 |
| 2024-12-16 | 1,600.00 | 1,628.00 | 1,587.00 | 1,613.00 | 1,613.00 | 697,829 |
| 2024-12-13 | 1,562.00 | 1,589.00 | 1,555.00 | 1,589.00 | 1,589.00 | 313,356 |
| 2024-12-12 | 1,522.00 | 1,587.00 | 1,522.00 | 1,575.00 | 1,575.00 | 531,696 |
| 2024-12-11 | 1,449.00 | 1,507.00 | 1,430.00 | 1,503.00 | 1,503.00 | 330,048 |
| 2024-12-10 | 1,396.00 | 1,468.00 | 1,396.00 | 1,449.00 | 1,449.00 | 211,264 |
| 2024-12-09 | 1,451.00 | 1,470.00 | 1,390.00 | 1,407.00 | 1,407.00 | 591,006 |
| 2024-12-06 | 1,473.00 | 1,489.00 | 1,470.00 | 1,471.00 | 1,471.00 | 249,375 |
| 2024-12-05 | 1,505.00 | 1,509.00 | 1,470.00 | 1,483.00 | 1,483.00 | 249,353 |
| 2024-12-04 | 1,502.00 | 1,530.00 | 1,499.00 | 1,500.00 | 1,500.00 | 457,614 |
| 2024-12-03 | 1,533.00 | 1,553.00 | 1,521.00 | 1,532.00 | 1,532.00 | 341,926 |
| 2024-12-02 | 1,586.00 | 1,615.00 | 1,538.00 | 1,540.00 | 1,540.00 | 301,235 |
| 2024-11-29 | 1,649.00 | 1,730.00 | 1,545.00 | 1,563.00 | 1,563.00 | 1,493,642 |
| 2024-11-28 | 1,516.00 | 1,623.00 | 1,515.00 | 1,581.00 | 1,581.00 | 962,540 |
| 2024-11-27 | 1,531.00 | 1,543.00 | 1,516.00 | 1,519.00 | 1,519.00 | 218,632 |
| 2024-11-26 | 1,520.00 | 1,532.00 | 1,515.00 | 1,529.00 | 1,529.00 | 153,358 |
| 2024-11-25 | 1,501.00 | 1,531.00 | 1,501.00 | 1,516.00 | 1,516.00 | 229,042 |
| 2024-11-22 | 1,517.00 | 1,531.00 | 1,499.00 | 1,499.00 | 1,499.00 | 195,512 |
| 2024-11-21 | 1,533.00 | 1,538.00 | 1,515.00 | 1,518.00 | 1,518.00 | 212,084 |
| 2024-11-20 | 1,516.00 | 1,554.00 | 1,513.00 | 1,533.00 | 1,533.00 | 356,305 |
| 2024-11-19 | 1,506.00 | 1,535.00 | 1,506.00 | 1,516.00 | 1,516.00 | 208,359 |
| 2024-11-18 | 1,488.00 | 1,528.00 | 1,481.00 | 1,514.00 | 1,514.00 | 245,731 |
| 2024-11-15 | 1,520.00 | 1,520.00 | 1,450.00 | 1,489.00 | 1,489.00 | 204,720 |
| 2024-11-14 | 1,481.00 | 1,525.00 | 1,481.00 | 1,500.00 | 1,500.00 | 216,336 |
| 2024-11-13 | 1,471.00 | 1,516.00 | 1,471.00 | 1,481.00 | 1,481.00 | 298,817 |
| 2024-11-12 | 1,528.00 | 1,539.00 | 1,516.00 | 1,516.00 | 1,516.00 | 467,874 |
| 2024-11-11 | 1,571.00 | 1,575.00 | 1,516.00 | 1,529.00 | 1,529.00 | 310,152 |
| 2024-11-08 | 1,574.00 | 1,594.00 | 1,571.00 | 1,572.00 | 1,572.00 | 289,506 |
| 2024-11-07 | 1,568.00 | 1,584.00 | 1,530.00 | 1,574.00 | 1,574.00 | 267,088 |
| 2024-11-06 | 1,583.00 | 1,614.00 | 1,570.00 | 1,571.00 | 1,571.00 | 244,037 |
| 2024-11-05 | 1,583.00 | 1,592.00 | 1,572.00 | 1,588.00 | 1,588.00 | 188,095 |
| 2024-11-04 | 1,571.00 | 1,592.00 | 1,569.00 | 1,583.00 | 1,583.00 | 239,263 |
| 2024-11-01 | 1,555.00 | 1,595.00 | 1,554.00 | 1,567.00 | 1,567.00 | 246,416 |
| 2024-10-31 | 1,594.00 | 1,615.00 | 1,562.00 | 1,567.00 | 1,567.00 | 432,443 |
| 2024-10-30 | 1,577.00 | 1,597.00 | 1,567.00 | 1,580.00 | 1,580.00 | 241,094 |
| 2024-10-29 | 1,565.00 | 1,584.00 | 1,550.00 | 1,577.00 | 1,577.00 | 341,120 |
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.