Samjin Pharm historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	19,760.00	19,760.00	19,560.00	19,690.00	18,117.95	17,235
2024-04-25	19,890.00	19,890.00	19,590.00	19,770.00	18,191.56	27,654
2024-04-24	19,770.00	19,890.00	19,770.00	19,880.00	18,292.78	9,281
2024-04-23	19,820.00	19,820.00	19,660.00	19,800.00	18,219.17	12,953
2024-04-22	19,480.00	19,850.00	19,480.00	19,700.00	18,127.15	18,345
2024-04-19	19,680.00	19,690.00	19,370.00	19,470.00	17,915.51	29,907
2024-04-18	19,630.00	19,830.00	19,620.00	19,750.00	18,173.16	26,195
2024-04-17	19,600.00	19,690.00	19,520.00	19,630.00	18,062.74	28,131
2024-04-16	19,750.00	19,900.00	19,610.00	19,650.00	18,081.14	36,415
2024-04-15	19,870.00	19,950.00	19,790.00	19,920.00	18,329.58	25,635
2024-04-12	20,000.00	20,000.00	19,900.00	19,950.00	18,357.19	10,529
2024-04-11	20,000.00	20,050.00	19,870.00	19,990.00	18,394.00	24,025
2024-04-09	20,050.00	20,150.00	19,990.00	20,050.00	18,449.21	19,999
2024-04-08	20,100.00	20,150.00	20,000.00	20,100.00	18,495.21	17,674
2024-04-05	20,150.00	20,250.00	20,000.00	20,100.00	18,495.21	34,525
2024-04-04	20,350.00	20,400.00	20,100.00	20,200.00	18,587.23	22,862
2024-04-03	20,100.00	20,400.00	20,000.00	20,350.00	18,725.25	49,017
2024-04-02	20,150.00	20,300.00	20,050.00	20,100.00	18,495.21	26,316
2024-04-01	20,150.00	20,300.00	20,100.00	20,300.00	18,679.25	24,794
2024-03-29	20,350.00	20,350.00	20,100.00	20,250.00	18,633.24	24,623
2024-03-28	20,500.00	20,600.00	20,200.00	20,350.00	18,725.25	23,765
2024-03-27	20,500.00	20,600.00	20,300.00	20,500.00	18,863.28	34,063
2024-03-26	20,800.00	20,900.00	20,250.00	20,550.00	18,909.29	46,492
2024-03-25	20,650.00	21,450.00	20,450.00	20,800.00	19,139.33	146,546
2024-03-22	20,400.00	20,700.00	20,200.00	20,350.00	18,725.25	32,659
2024-03-21	20,450.00	20,450.00	20,200.00	20,450.00	18,817.27	22,975
2024-03-20	20,150.00	20,450.00	20,050.00	20,350.00	18,725.25	36,175
2024-03-19	20,300.00	20,300.00	20,050.00	20,150.00	18,541.22	31,059
2024-03-18	20,050.00	20,200.00	20,000.00	20,200.00	18,587.23	17,273
2024-03-15	20,250.00	20,250.00	20,050.00	20,050.00	18,449.21	16,169
2024-03-14	20,300.00	20,300.00	20,050.00	20,250.00	18,633.24	22,893
2024-03-13	20,150.00	20,350.00	19,990.00	20,300.00	18,679.25	58,817
2024-03-12	20,300.00	20,300.00	20,150.00	20,250.00	18,633.24	26,176
2024-03-11	20,200.00	20,400.00	20,150.00	20,350.00	18,725.25	22,564
2024-03-08	20,000.00	20,300.00	20,000.00	20,150.00	18,541.22	18,287
2024-03-07	20,250.00	20,300.00	20,000.00	20,100.00	18,495.21	35,848
2024-03-06	20,200.00	20,300.00	20,150.00	20,250.00	18,633.24	19,541
2024-03-05	20,350.00	20,350.00	20,150.00	20,350.00	18,725.25	40,525
2024-03-04	20,500.00	20,550.00	20,300.00	20,350.00	18,725.25	14,867
2024-02-29	20,400.00	20,650.00	20,300.00	20,500.00	18,863.28	32,907
2024-02-28	20,550.00	20,550.00	20,250.00	20,500.00	18,863.28	27,764
2024-02-27	20,700.00	20,700.00	20,400.00	20,500.00	18,863.28	28,878
2024-02-26	20,650.00	20,700.00	20,500.00	20,650.00	19,001.30	23,471
2024-02-23	20,650.00	20,650.00	20,450.00	20,650.00	19,001.30	13,516
2024-02-22	20,550.00	20,650.00	20,450.00	20,650.00	19,001.30	13,853
2024-02-21	20,700.00	20,700.00	20,500.00	20,600.00	18,955.29	17,038
2024-02-20	20,700.00	20,750.00	20,550.00	20,700.00	19,047.31	12,699
2024-02-19	20,600.00	20,800.00	20,550.00	20,650.00	19,001.30	22,536
2024-02-16	20,800.00	20,800.00	20,600.00	20,600.00	18,955.29	17,867
2024-02-15	20,750.00	20,900.00	20,600.00	20,700.00	19,047.31	14,505
2024-02-14	20,650.00	20,900.00	20,650.00	20,800.00	19,139.33	26,154
2024-02-13	20,700.00	20,750.00	20,600.00	20,750.00	19,093.32	26,140
2024-02-08	20,500.00	20,800.00	20,500.00	20,500.00	18,863.28	19,332
2024-02-07	20,500.00	20,600.00	20,400.00	20,500.00	18,863.28	25,171
2024-02-06	20,400.00	20,500.00	20,350.00	20,500.00	18,863.28	12,000
2024-02-05	20,550.00	20,600.00	20,350.00	20,400.00	18,771.26	24,105
2024-02-02	20,550.00	20,650.00	20,450.00	20,500.00	18,863.28	20,736
2024-02-01	20,350.00	20,500.00	20,300.00	20,450.00	18,817.27	14,598
2024-01-31	20,500.00	20,550.00	20,250.00	20,400.00	18,771.26	23,375
2024-01-30	20,650.00	20,750.00	20,450.00	20,450.00	18,817.27	24,315

← NewerPage 11 of 21 · 1,227 trading daysOlder →

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.