Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	21,000.00	21,400.00	20,900.00	21,200.00	18,802.83	34,217
2023-10-31	21,550.00	23,450.00	20,800.00	21,050.00	18,669.79	369,260
2023-10-30	21,050.00	21,850.00	20,950.00	21,650.00	19,201.95	55,907
2023-10-27	20,600.00	21,050.00	20,450.00	21,050.00	18,669.79	25,220
2023-10-26	20,650.00	20,800.00	20,350.00	20,600.00	18,270.68	40,897
2023-10-25	20,800.00	21,000.00	20,800.00	20,850.00	18,492.41	11,419
2023-10-24	20,800.00	21,100.00	20,250.00	21,050.00	18,669.79	46,987
2023-10-23	20,300.00	21,100.00	20,250.00	20,550.00	18,226.33	34,340
2023-10-20	20,900.00	20,900.00	20,200.00	20,450.00	18,137.64	39,109
2023-10-19	20,900.00	21,050.00	20,550.00	20,900.00	18,536.76	35,387
2023-10-18	21,250.00	21,250.00	20,700.00	21,250.00	18,847.18	76,713
2023-10-17	21,450.00	21,450.00	21,200.00	21,250.00	18,847.18	33,779
2023-10-16	21,900.00	22,150.00	21,150.00	21,250.00	18,847.18	154,030
2023-10-13	22,350.00	22,500.00	21,850.00	22,150.00	19,645.41	31,133
2023-10-12	22,250.00	22,550.00	22,100.00	22,350.00	19,822.80	8,572
2023-10-11	22,150.00	23,150.00	22,000.00	22,200.00	19,689.76	34,680
2023-10-10	22,300.00	22,300.00	21,800.00	22,000.00	19,512.37	37,790
2023-10-06	21,750.00	22,200.00	21,750.00	22,150.00	19,645.41	11,776
2023-10-05	22,000.00	22,200.00	21,700.00	21,800.00	19,334.99	38,837
2023-10-04	22,150.00	22,150.00	21,900.00	22,000.00	19,512.37	35,445
2023-09-27	21,850.00	22,150.00	21,800.00	22,150.00	19,645.41	21,442
2023-09-26	21,900.00	22,100.00	21,800.00	21,950.00	19,468.03	38,925
2023-09-25	22,250.00	22,400.00	21,800.00	21,850.00	19,379.34	39,943
2023-09-22	22,150.00	22,500.00	22,050.00	22,200.00	19,689.76	52,378
2023-09-21	23,100.00	23,200.00	22,250.00	22,400.00	19,867.14	43,977
2023-09-20	23,400.00	23,400.00	22,800.00	23,150.00	20,532.34	44,064
2023-09-19	23,300.00	23,550.00	23,150.00	23,200.00	20,576.69	41,298
2023-09-18	23,200.00	23,600.00	23,050.00	23,600.00	20,931.46	67,411
2023-09-15	23,500.00	23,500.00	23,100.00	23,400.00	20,754.07	32,250
2023-09-14	23,550.00	23,650.00	23,150.00	23,350.00	20,709.72	73,952
2023-09-13	22,850.00	24,400.00	22,700.00	23,500.00	20,842.76	358,373
2023-09-12	23,300.00	23,450.00	22,750.00	23,000.00	20,399.30	61,471
2023-09-11	22,900.00	23,450.00	22,900.00	23,300.00	20,665.38	102,971
2023-09-08	22,650.00	23,000.00	22,550.00	22,800.00	20,221.92	72,865
2023-09-07	22,650.00	23,050.00	22,400.00	22,800.00	20,221.92	88,637
2023-09-06	21,900.00	24,100.00	21,850.00	22,600.00	20,044.53	562,158
2023-09-05	21,900.00	22,050.00	21,850.00	22,000.00	19,512.37	24,171
2023-09-04	22,150.00	22,150.00	21,800.00	21,950.00	19,468.03	45,121
2023-09-01	22,200.00	22,300.00	22,100.00	22,150.00	19,645.41	35,105
2023-08-31	22,300.00	22,450.00	22,150.00	22,350.00	19,822.80	20,961
2023-08-30	22,600.00	22,600.00	22,250.00	22,350.00	19,822.80	26,926
2023-08-29	22,350.00	23,300.00	22,150.00	22,550.00	20,000.18	103,340
2023-08-28	22,500.00	23,300.00	22,150.00	22,400.00	19,867.14	46,923
2023-08-25	22,300.00	22,600.00	22,100.00	22,500.00	19,955.84	20,239
2023-08-24	22,100.00	22,300.00	22,050.00	22,300.00	19,778.45	37,049
2023-08-23	22,350.00	22,350.00	21,950.00	22,050.00	19,556.72	52,247
2023-08-22	22,400.00	22,550.00	22,100.00	22,350.00	19,822.80	25,037
2023-08-21	22,200.00	22,550.00	22,100.00	22,400.00	19,867.14	26,623
2023-08-18	22,050.00	22,200.00	21,900.00	22,200.00	19,689.76	25,464
2023-08-17	21,950.00	22,500.00	21,750.00	22,200.00	19,689.76	28,129
2023-08-16	22,450.00	22,650.00	22,000.00	22,100.00	19,601.07	53,409
2023-08-14	22,950.00	22,950.00	22,100.00	22,650.00	20,088.88	117,323
2023-08-11	23,550.00	23,950.00	23,200.00	23,500.00	20,842.76	53,544
2023-08-10	23,200.00	23,500.00	22,900.00	23,400.00	20,754.07	64,495
2023-08-09	22,300.00	23,200.00	22,300.00	23,200.00	20,576.69	110,060
2023-08-08	22,500.00	22,700.00	22,050.00	22,350.00	19,822.80	54,723
2023-08-07	22,850.00	22,900.00	22,300.00	22,650.00	20,088.88	48,168
2023-08-04	22,900.00	22,950.00	22,550.00	22,900.00	20,310.61	21,827
2023-08-03	22,450.00	23,100.00	22,350.00	22,950.00	20,354.95	63,785
2023-08-02	22,550.00	22,750.00	22,250.00	22,550.00	20,000.18	35,177

← NewerPage 13 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.