Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	20,550.00	20,600.00	20,450.00	20,600.00	18,955.29	16,607
2024-01-26	20,450.00	20,550.00	20,300.00	20,550.00	18,909.29	26,561
2024-01-25	20,400.00	20,450.00	20,200.00	20,450.00	18,817.27	20,793
2024-01-24	20,500.00	21,750.00	20,350.00	20,400.00	18,771.26	221,532
2024-01-23	20,450.00	20,700.00	20,350.00	20,450.00	18,817.27	22,617
2024-01-22	20,550.00	20,550.00	20,350.00	20,450.00	18,817.27	13,584
2024-01-19	20,300.00	20,550.00	20,300.00	20,450.00	18,817.27	23,606
2024-01-18	20,600.00	20,750.00	20,200.00	20,250.00	18,633.24	34,187
2024-01-17	20,900.00	20,900.00	20,400.00	20,600.00	18,955.29	27,244
2024-01-16	20,850.00	20,900.00	20,650.00	20,850.00	19,185.33	15,932
2024-01-15	21,000.00	21,000.00	20,700.00	20,800.00	19,139.33	15,102
2024-01-12	21,050.00	21,200.00	20,800.00	21,000.00	19,323.36	18,435
2024-01-11	20,900.00	21,050.00	20,800.00	21,050.00	19,369.37	25,906
2024-01-10	21,100.00	21,200.00	20,900.00	20,900.00	19,231.34	17,635
2024-01-09	20,900.00	21,100.00	20,900.00	21,100.00	19,415.37	20,202
2024-01-08	21,000.00	21,100.00	20,850.00	20,900.00	19,231.34	17,406
2024-01-05	21,400.00	21,400.00	20,950.00	20,950.00	19,277.35	51,655
2024-01-04	21,550.00	21,650.00	21,250.00	21,400.00	19,691.42	29,140
2024-01-03	21,650.00	21,700.00	21,500.00	21,650.00	19,921.46	32,767
2024-01-02	21,650.00	21,850.00	20,500.00	21,650.00	19,921.46	146,138
2023-12-28	21,400.00	21,750.00	21,400.00	21,600.00	19,875.45	24,038
2023-12-27	21,550.00	21,900.00	21,250.00	21,400.00	19,691.42	74,535
2023-12-26	21,900.00	22,700.00	21,900.00	22,150.00	19,645.41	99,355
2023-12-22	21,800.00	21,900.00	21,700.00	21,750.00	19,290.64	53,319
2023-12-21	21,700.00	21,850.00	21,650.00	21,750.00	19,290.64	35,108
2023-12-20	21,800.00	22,000.00	21,700.00	21,850.00	19,379.34	30,281
2023-12-19	21,750.00	21,900.00	21,600.00	21,700.00	19,246.30	33,755
2023-12-18	21,700.00	22,000.00	21,700.00	21,750.00	19,290.64	33,074
2023-12-15	21,750.00	21,850.00	21,700.00	21,750.00	19,290.64	35,832
2023-12-14	21,900.00	21,950.00	21,700.00	21,700.00	19,246.30	14,592
2023-12-13	21,900.00	21,900.00	21,700.00	21,700.00	19,246.30	19,038
2023-12-12	21,950.00	21,950.00	21,800.00	21,900.00	19,423.68	19,203
2023-12-11	21,900.00	22,050.00	21,850.00	21,850.00	19,379.34	20,009
2023-12-08	23,350.00	23,350.00	21,800.00	21,950.00	19,468.03	271,073
2023-12-07	21,750.00	22,200.00	21,700.00	22,100.00	19,601.07	66,913
2023-12-06	21,900.00	21,950.00	21,700.00	21,750.00	19,290.64	11,657
2023-12-05	21,600.00	21,850.00	21,600.00	21,700.00	19,246.30	25,700
2023-12-04	21,800.00	21,900.00	21,550.00	21,700.00	19,246.30	25,643
2023-12-01	22,000.00	22,050.00	21,750.00	21,800.00	19,334.99	28,573
2023-11-30	21,850.00	22,100.00	21,800.00	22,000.00	19,512.37	10,677
2023-11-29	22,100.00	22,350.00	21,800.00	21,900.00	19,423.68	26,035
2023-11-28	22,000.00	22,150.00	21,900.00	22,000.00	19,512.37	7,961
2023-11-27	22,050.00	22,150.00	21,850.00	22,000.00	19,512.37	9,425
2023-11-24	22,200.00	22,200.00	22,000.00	22,050.00	19,556.72	8,330
2023-11-23	22,200.00	22,200.00	22,000.00	22,050.00	19,556.72	14,382
2023-11-22	22,000.00	22,300.00	22,000.00	22,050.00	19,556.72	12,497
2023-11-21	22,200.00	22,350.00	21,900.00	22,100.00	19,601.07	22,141
2023-11-20	22,150.00	22,300.00	22,050.00	22,200.00	19,689.76	21,971
2023-11-17	22,350.00	22,500.00	22,150.00	22,250.00	19,734.11	30,679
2023-11-16	22,500.00	22,600.00	22,300.00	22,450.00	19,911.49	15,882
2023-11-15	22,450.00	23,250.00	22,250.00	22,600.00	20,044.53	57,331
2023-11-14	22,200.00	22,450.00	22,200.00	22,400.00	19,867.14	59,583
2023-11-13	22,300.00	22,550.00	22,100.00	22,200.00	19,689.76	30,488
2023-11-10	22,100.00	22,450.00	22,000.00	22,100.00	19,601.07	16,255
2023-11-09	22,450.00	22,500.00	22,200.00	22,200.00	19,689.76	36,536
2023-11-08	22,550.00	22,600.00	22,300.00	22,450.00	19,911.49	35,681
2023-11-07	21,950.00	22,600.00	21,900.00	22,500.00	19,955.84	95,537
2023-11-06	21,700.00	22,000.00	21,250.00	21,950.00	19,468.03	91,982
2023-11-03	21,550.00	22,500.00	21,200.00	21,500.00	19,068.91	141,972
2023-11-02	21,200.00	22,500.00	21,200.00	21,600.00	19,157.60	231,664

← NewerPage 12 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.