Samsung Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,521.00 | 1,600.00 | 1,521.00 | 1,565.00 | 1,565.00 | 576,389 |
| 2024-10-25 | 1,640.00 | 1,640.00 | 1,477.00 | 1,530.00 | 1,530.00 | 2,595,925 |
| 2024-10-24 | 1,710.00 | 1,813.00 | 1,700.00 | 1,700.00 | 1,700.00 | 610,787 |
| 2024-10-23 | 1,763.00 | 1,787.00 | 1,726.00 | 1,726.00 | 1,726.00 | 421,868 |
| 2024-10-22 | 1,825.00 | 1,825.00 | 1,744.00 | 1,761.00 | 1,761.00 | 494,458 |
| 2024-10-21 | 1,893.00 | 1,913.00 | 1,800.00 | 1,808.00 | 1,808.00 | 604,909 |
| 2024-10-18 | 1,891.00 | 1,913.00 | 1,860.00 | 1,891.00 | 1,891.00 | 606,501 |
| 2024-10-17 | 1,926.00 | 1,939.00 | 1,891.00 | 1,900.00 | 1,900.00 | 596,779 |
| 2024-10-16 | 1,820.00 | 1,972.00 | 1,811.00 | 1,925.00 | 1,925.00 | 2,256,044 |
| 2024-10-15 | 1,850.00 | 1,865.00 | 1,801.00 | 1,840.00 | 1,840.00 | 488,564 |
| 2024-10-14 | 1,806.00 | 1,865.00 | 1,759.00 | 1,849.00 | 1,849.00 | 661,256 |
| 2024-10-11 | 1,760.00 | 1,838.00 | 1,757.00 | 1,806.00 | 1,806.00 | 808,690 |
| 2024-10-10 | 1,757.00 | 1,790.00 | 1,725.00 | 1,765.00 | 1,765.00 | 452,530 |
| 2024-10-08 | 1,774.00 | 1,797.00 | 1,762.00 | 1,765.00 | 1,765.00 | 507,760 |
| 2024-10-07 | 1,830.00 | 1,871.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,275,421 |
| 2024-10-04 | 1,803.00 | 1,840.00 | 1,782.00 | 1,827.00 | 1,827.00 | 638,893 |
| 2024-10-02 | 1,770.00 | 1,832.00 | 1,754.00 | 1,825.00 | 1,825.00 | 1,166,341 |
| 2024-09-30 | 1,890.00 | 1,917.00 | 1,801.00 | 1,824.00 | 1,824.00 | 2,335,093 |
| 2024-09-27 | 1,968.00 | 2,085.00 | 1,925.00 | 1,981.00 | 1,981.00 | 3,309,302 |
| 2024-09-26 | 2,110.00 | 2,190.00 | 1,870.00 | 2,005.00 | 2,005.00 | 10,201,720 |
| 2024-09-25 | 1,739.00 | 2,220.00 | 1,720.00 | 1,998.00 | 1,998.00 | 24,945,330 |
| 2024-09-24 | 1,670.00 | 1,728.00 | 1,662.00 | 1,727.00 | 1,727.00 | 639,903 |
| 2024-09-23 | 1,690.00 | 1,693.00 | 1,645.00 | 1,670.00 | 1,670.00 | 461,972 |
| 2024-09-20 | 1,649.00 | 1,790.00 | 1,621.00 | 1,666.00 | 1,666.00 | 2,192,283 |
| 2024-09-19 | 1,521.00 | 1,740.00 | 1,511.00 | 1,660.00 | 1,660.00 | 2,502,886 |
| 2024-09-13 | 1,538.00 | 1,538.00 | 1,510.00 | 1,518.00 | 1,518.00 | 65,091 |
| 2024-09-12 | 1,503.00 | 1,527.00 | 1,503.00 | 1,523.00 | 1,523.00 | 83,985 |
| 2024-09-11 | 1,524.00 | 1,538.00 | 1,501.00 | 1,503.00 | 1,503.00 | 119,808 |
| 2024-09-10 | 1,510.00 | 1,540.00 | 1,503.00 | 1,524.00 | 1,524.00 | 102,661 |
| 2024-09-09 | 1,500.00 | 1,520.00 | 1,460.00 | 1,514.00 | 1,514.00 | 194,822 |
| 2024-09-06 | 1,530.00 | 1,532.00 | 1,499.00 | 1,503.00 | 1,503.00 | 301,504 |
| 2024-09-05 | 1,545.00 | 1,564.00 | 1,510.00 | 1,530.00 | 1,530.00 | 218,540 |
| 2024-09-04 | 1,582.00 | 1,589.00 | 1,534.00 | 1,545.00 | 1,545.00 | 322,880 |
| 2024-09-03 | 1,610.00 | 1,620.00 | 1,594.00 | 1,594.00 | 1,594.00 | 124,528 |
| 2024-09-02 | 1,644.00 | 1,644.00 | 1,600.00 | 1,608.00 | 1,608.00 | 155,967 |
| 2024-08-30 | 1,565.00 | 1,631.00 | 1,565.00 | 1,628.00 | 1,628.00 | 205,959 |
| 2024-08-29 | 1,606.00 | 1,661.00 | 1,564.00 | 1,566.00 | 1,566.00 | 309,807 |
| 2024-08-28 | 1,600.00 | 1,614.00 | 1,600.00 | 1,606.00 | 1,606.00 | 152,511 |
| 2024-08-27 | 1,681.00 | 1,681.00 | 1,605.00 | 1,605.00 | 1,605.00 | 308,380 |
| 2024-08-26 | 1,620.00 | 1,630.00 | 1,606.00 | 1,623.00 | 1,623.00 | 188,994 |
| 2024-08-23 | 1,643.00 | 1,643.00 | 1,607.00 | 1,618.00 | 1,618.00 | 273,797 |
| 2024-08-22 | 1,684.00 | 1,699.00 | 1,613.00 | 1,643.00 | 1,643.00 | 325,262 |
| 2024-08-21 | 1,720.00 | 1,734.00 | 1,673.00 | 1,684.00 | 1,684.00 | 322,780 |
| 2024-08-20 | 1,759.00 | 1,769.00 | 1,716.00 | 1,721.00 | 1,721.00 | 454,437 |
| 2024-08-19 | 1,722.00 | 1,758.00 | 1,707.00 | 1,755.00 | 1,755.00 | 727,181 |
| 2024-08-16 | 1,701.00 | 1,714.00 | 1,673.00 | 1,702.00 | 1,702.00 | 327,148 |
| 2024-08-14 | 1,683.00 | 1,715.00 | 1,683.00 | 1,699.00 | 1,699.00 | 262,406 |
| 2024-08-13 | 1,757.00 | 1,757.00 | 1,650.00 | 1,680.00 | 1,680.00 | 524,336 |
| 2024-08-12 | 1,734.00 | 1,785.00 | 1,718.00 | 1,756.00 | 1,756.00 | 654,797 |
| 2024-08-09 | 1,753.00 | 1,785.00 | 1,718.00 | 1,733.00 | 1,733.00 | 695,198 |
| 2024-08-08 | 1,682.00 | 1,760.00 | 1,657.00 | 1,744.00 | 1,744.00 | 1,190,607 |
| 2024-08-07 | 1,580.00 | 1,723.00 | 1,580.00 | 1,682.00 | 1,682.00 | 880,984 |
| 2024-08-06 | 1,520.00 | 1,607.00 | 1,520.00 | 1,586.00 | 1,586.00 | 466,104 |
| 2024-08-05 | 1,658.00 | 1,658.00 | 1,453.00 | 1,550.00 | 1,550.00 | 855,564 |
| 2024-08-02 | 1,664.00 | 1,686.00 | 1,656.00 | 1,667.00 | 1,667.00 | 403,525 |
| 2024-08-01 | 1,626.00 | 1,740.00 | 1,625.00 | 1,699.00 | 1,699.00 | 1,318,845 |
| 2024-07-31 | 1,631.00 | 1,661.00 | 1,620.00 | 1,633.00 | 1,633.00 | 282,965 |
| 2024-07-30 | 1,650.00 | 1,655.00 | 1,620.00 | 1,631.00 | 1,631.00 | 308,345 |
| 2024-07-29 | 1,660.00 | 1,708.00 | 1,645.00 | 1,652.00 | 1,652.00 | 394,276 |
| 2024-07-26 | 1,629.00 | 1,690.00 | 1,629.00 | 1,650.00 | 1,650.00 | 843,610 |
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.