Samjin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19,500.00 | 19,740.00 | 19,350.00 | 19,540.00 | 17,979.92 | 19,121 |
| 2024-07-23 | 19,580.00 | 19,750.00 | 19,500.00 | 19,600.00 | 18,035.13 | 6,977 |
| 2024-07-22 | 19,690.00 | 19,690.00 | 19,360.00 | 19,690.00 | 18,117.95 | 16,081 |
| 2024-07-19 | 19,640.00 | 19,760.00 | 19,590.00 | 19,710.00 | 18,136.35 | 6,673 |
| 2024-07-18 | 19,820.00 | 19,940.00 | 19,740.00 | 19,740.00 | 18,163.96 | 15,164 |
| 2024-07-17 | 19,920.00 | 19,960.00 | 19,830.00 | 19,940.00 | 18,347.99 | 8,222 |
| 2024-07-16 | 19,900.00 | 19,950.00 | 19,800.00 | 19,930.00 | 18,338.79 | 7,538 |
| 2024-07-15 | 19,950.00 | 20,000.00 | 19,850.00 | 19,950.00 | 18,357.19 | 5,809 |
| 2024-07-12 | 19,960.00 | 20,050.00 | 19,800.00 | 19,950.00 | 18,357.19 | 6,305 |
| 2024-07-11 | 19,860.00 | 20,050.00 | 19,840.00 | 19,940.00 | 18,347.99 | 5,690 |
| 2024-07-10 | 19,780.00 | 19,900.00 | 19,760.00 | 19,900.00 | 18,311.18 | 10,060 |
| 2024-07-09 | 19,730.00 | 19,800.00 | 19,640.00 | 19,780.00 | 18,200.76 | 9,872 |
| 2024-07-08 | 19,730.00 | 19,760.00 | 19,650.00 | 19,730.00 | 18,154.75 | 6,357 |
| 2024-07-05 | 19,750.00 | 19,800.00 | 19,650.00 | 19,770.00 | 18,191.56 | 5,236 |
| 2024-07-04 | 19,750.00 | 19,770.00 | 19,550.00 | 19,750.00 | 18,173.16 | 15,294 |
| 2024-07-03 | 19,810.00 | 19,820.00 | 19,600.00 | 19,750.00 | 18,173.16 | 14,182 |
| 2024-07-02 | 19,900.00 | 20,100.00 | 19,650.00 | 19,800.00 | 18,219.17 | 9,550 |
| 2024-07-01 | 19,900.00 | 20,100.00 | 19,880.00 | 20,000.00 | 18,403.20 | 11,628 |
| 2024-06-28 | 19,790.00 | 19,910.00 | 19,730.00 | 19,900.00 | 18,311.18 | 8,198 |
| 2024-06-27 | 19,830.00 | 19,910.00 | 19,680.00 | 19,870.00 | 18,283.58 | 4,506 |
| 2024-06-26 | 19,940.00 | 20,200.00 | 19,740.00 | 19,830.00 | 18,246.77 | 10,647 |
| 2024-06-25 | 19,630.00 | 19,990.00 | 19,600.00 | 19,990.00 | 18,394.00 | 11,743 |
| 2024-06-24 | 19,960.00 | 20,200.00 | 19,500.00 | 19,730.00 | 18,154.75 | 24,794 |
| 2024-06-21 | 20,300.00 | 20,450.00 | 19,880.00 | 19,960.00 | 18,366.39 | 31,943 |
| 2024-06-20 | 20,200.00 | 21,500.00 | 20,100.00 | 20,450.00 | 18,817.27 | 89,547 |
| 2024-06-19 | 20,250.00 | 20,550.00 | 20,200.00 | 20,350.00 | 18,725.25 | 32,338 |
| 2024-06-18 | 20,600.00 | 20,750.00 | 20,300.00 | 20,450.00 | 18,817.27 | 54,703 |
| 2024-06-17 | 20,450.00 | 20,700.00 | 20,300.00 | 20,600.00 | 18,955.29 | 49,210 |
| 2024-06-14 | 20,250.00 | 20,450.00 | 20,200.00 | 20,350.00 | 18,725.25 | 38,931 |
| 2024-06-13 | 20,300.00 | 20,500.00 | 20,100.00 | 20,250.00 | 18,633.24 | 52,272 |
| 2024-06-12 | 20,100.00 | 20,350.00 | 19,950.00 | 20,300.00 | 18,679.25 | 46,365 |
| 2024-06-11 | 19,740.00 | 20,100.00 | 19,740.00 | 20,050.00 | 18,449.21 | 56,207 |
| 2024-06-10 | 19,640.00 | 19,820.00 | 19,560.00 | 19,800.00 | 18,219.17 | 34,654 |
| 2024-06-07 | 19,870.00 | 19,870.00 | 19,480.00 | 19,710.00 | 18,136.35 | 26,396 |
| 2024-06-05 | 19,590.00 | 20,050.00 | 19,590.00 | 19,880.00 | 18,292.78 | 60,003 |
| 2024-06-04 | 19,800.00 | 19,800.00 | 19,350.00 | 19,700.00 | 18,127.15 | 65,542 |
| 2024-06-03 | 19,050.00 | 19,740.00 | 19,050.00 | 19,660.00 | 18,090.34 | 46,836 |
| 2024-05-31 | 19,150.00 | 19,350.00 | 19,000.00 | 19,140.00 | 17,611.86 | 20,705 |
| 2024-05-30 | 19,340.00 | 19,340.00 | 19,170.00 | 19,200.00 | 17,667.07 | 16,265 |
| 2024-05-29 | 19,500.00 | 19,500.00 | 19,220.00 | 19,350.00 | 17,805.09 | 21,953 |
| 2024-05-28 | 19,530.00 | 19,560.00 | 19,390.00 | 19,470.00 | 17,915.51 | 5,362 |
| 2024-05-27 | 19,470.00 | 19,530.00 | 19,340.00 | 19,530.00 | 17,970.72 | 15,196 |
| 2024-05-24 | 19,670.00 | 19,670.00 | 19,390.00 | 19,530.00 | 17,970.72 | 17,844 |
| 2024-05-23 | 19,600.00 | 19,630.00 | 19,500.00 | 19,560.00 | 17,998.33 | 10,978 |
| 2024-05-22 | 19,540.00 | 19,770.00 | 19,510.00 | 19,600.00 | 18,035.13 | 16,240 |
| 2024-05-21 | 19,710.00 | 19,820.00 | 19,540.00 | 19,540.00 | 17,979.92 | 17,469 |
| 2024-05-20 | 19,790.00 | 19,790.00 | 19,600.00 | 19,610.00 | 18,044.34 | 15,926 |
| 2024-05-17 | 19,790.00 | 19,790.00 | 19,640.00 | 19,750.00 | 18,173.16 | 19,048 |
| 2024-05-16 | 19,810.00 | 19,890.00 | 19,760.00 | 19,800.00 | 18,219.17 | 12,530 |
| 2024-05-14 | 19,810.00 | 19,880.00 | 19,710.00 | 19,790.00 | 18,209.96 | 12,203 |
| 2024-05-13 | 19,830.00 | 19,930.00 | 19,780.00 | 19,810.00 | 18,228.37 | 24,621 |
| 2024-05-10 | 19,830.00 | 19,900.00 | 19,760.00 | 19,830.00 | 18,246.77 | 8,333 |
| 2024-05-09 | 19,900.00 | 19,930.00 | 19,830.00 | 19,830.00 | 18,246.77 | 8,692 |
| 2024-05-08 | 19,900.00 | 19,950.00 | 19,820.00 | 19,900.00 | 18,311.18 | 10,969 |
| 2024-05-07 | 19,800.00 | 19,940.00 | 19,700.00 | 19,910.00 | 18,320.38 | 18,485 |
| 2024-05-03 | 19,800.00 | 19,840.00 | 19,690.00 | 19,800.00 | 18,219.17 | 14,269 |
| 2024-05-02 | 19,770.00 | 19,820.00 | 19,730.00 | 19,810.00 | 18,228.37 | 8,529 |
| 2024-04-30 | 19,780.00 | 19,810.00 | 19,700.00 | 19,800.00 | 18,219.17 | 19,048 |
| 2024-04-29 | 19,690.00 | 19,780.00 | 19,580.00 | 19,740.00 | 18,163.96 | 15,246 |
| 2024-04-26 | 19,760.00 | 19,760.00 | 19,560.00 | 19,690.00 | 18,117.95 | 17,235 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 800.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 800.0000 KRW |
| 2022-12-28 | 800.0000 KRW |
| 2021-12-29 | 800.0000 KRW |
| 2020-12-29 | 800.0000 KRW |
| 2019-12-27 | 800.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.