Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22,700.00	22,800.00	22,200.00	22,600.00	20,044.53	47,528
2023-07-31	22,000.00	22,700.00	21,750.00	22,500.00	19,955.84	44,071
2023-07-28	21,600.00	22,050.00	21,600.00	21,900.00	19,423.68	40,079
2023-07-27	21,300.00	22,000.00	21,300.00	21,900.00	19,423.68	62,100
2023-07-26	22,250.00	22,250.00	21,050.00	21,450.00	19,024.56	167,147
2023-07-25	22,950.00	23,250.00	22,100.00	22,250.00	19,734.11	119,952
2023-07-24	23,850.00	23,950.00	22,850.00	23,050.00	20,443.65	155,420
2023-07-21	21,400.00	24,450.00	21,400.00	23,700.00	21,020.15	554,741
2023-07-20	21,600.00	21,700.00	21,400.00	21,500.00	19,068.91	15,064
2023-07-19	21,350.00	21,650.00	21,250.00	21,550.00	19,113.26	30,789
2023-07-18	21,300.00	21,650.00	21,050.00	21,450.00	19,024.56	46,147
2023-07-17	21,700.00	21,800.00	21,050.00	21,100.00	18,714.14	88,618
2023-07-14	22,050.00	22,300.00	21,450.00	21,550.00	19,113.26	111,371
2023-07-13	22,150.00	22,450.00	21,950.00	22,150.00	19,645.41	49,946
2023-07-12	21,950.00	22,200.00	21,900.00	22,100.00	19,601.07	13,659
2023-07-11	22,500.00	22,500.00	21,900.00	22,050.00	19,556.72	18,753
2023-07-10	22,000.00	22,500.00	21,850.00	22,200.00	19,689.76	39,255
2023-07-07	21,800.00	22,200.00	21,600.00	21,650.00	19,201.95	51,774
2023-07-06	22,100.00	22,150.00	21,750.00	21,800.00	19,334.99	31,687
2023-07-05	22,100.00	22,200.00	21,950.00	22,150.00	19,645.41	38,356
2023-07-04	22,000.00	22,350.00	22,000.00	22,200.00	19,689.76	23,911
2023-07-03	22,050.00	22,300.00	22,000.00	22,050.00	19,556.72	37,556
2023-06-30	22,300.00	22,300.00	22,050.00	22,100.00	19,601.07	30,122
2023-06-29	22,350.00	22,400.00	22,050.00	22,200.00	19,689.76	32,284
2023-06-28	22,350.00	22,450.00	22,250.00	22,350.00	19,822.80	20,842
2023-06-27	22,500.00	22,550.00	22,250.00	22,350.00	19,822.80	27,061
2023-06-26	22,400.00	22,600.00	22,150.00	22,500.00	19,955.84	31,592
2023-06-23	22,200.00	22,550.00	22,000.00	22,400.00	19,867.14	46,438
2023-06-22	22,000.00	22,350.00	22,000.00	22,100.00	19,601.07	23,794
2023-06-21	22,050.00	22,400.00	22,050.00	22,050.00	19,556.72	30,995
2023-06-20	22,000.00	22,350.00	21,850.00	22,200.00	19,689.76	49,927
2023-06-19	21,600.00	22,150.00	21,450.00	22,100.00	19,601.07	57,297
2023-06-16	21,150.00	21,500.00	20,950.00	21,400.00	18,980.22	36,549
2023-06-15	21,300.00	21,400.00	20,800.00	20,950.00	18,581.10	37,230
2023-06-14	21,600.00	21,600.00	21,050.00	21,250.00	18,847.18	35,250
2023-06-13	21,750.00	22,050.00	21,450.00	21,450.00	19,024.56	61,322
2023-06-12	21,750.00	22,200.00	21,650.00	21,700.00	19,246.30	75,219
2023-06-09	22,250.00	22,350.00	21,600.00	21,600.00	19,157.60	83,195
2023-06-08	22,500.00	22,550.00	22,050.00	22,050.00	19,556.72	46,406
2023-06-07	22,750.00	22,800.00	22,350.00	22,500.00	19,955.84	24,057
2023-06-05	22,700.00	22,700.00	22,500.00	22,700.00	20,133.22	18,122
2023-06-02	22,550.00	22,700.00	22,350.00	22,600.00	20,044.53	26,514
2023-06-01	22,350.00	22,700.00	22,250.00	22,550.00	20,000.18	38,542
2023-05-31	22,600.00	22,800.00	22,350.00	22,400.00	19,867.14	41,162
2023-05-30	23,400.00	23,550.00	22,600.00	22,600.00	20,044.53	60,763
2023-05-26	23,650.00	23,650.00	22,850.00	23,350.00	20,709.72	74,429
2023-05-25	23,300.00	23,600.00	23,100.00	23,350.00	20,709.72	48,450
2023-05-24	23,450.00	23,700.00	23,050.00	23,200.00	20,576.69	34,423
2023-05-23	23,200.00	24,000.00	23,050.00	23,450.00	20,798.42	56,721
2023-05-22	23,100.00	23,400.00	22,900.00	23,200.00	20,576.69	42,396
2023-05-19	23,150.00	23,550.00	22,900.00	23,000.00	20,399.30	57,244
2023-05-18	23,250.00	25,000.00	22,700.00	23,150.00	20,532.34	117,687
2023-05-17	22,400.00	23,550.00	22,400.00	23,250.00	20,621.03	108,163
2023-05-16	22,250.00	23,250.00	22,250.00	22,350.00	19,822.80	88,507
2023-05-15	22,450.00	22,500.00	21,850.00	22,150.00	19,645.41	54,915
2023-05-12	22,350.00	22,550.00	22,300.00	22,550.00	20,000.18	17,037
2023-05-11	22,400.00	22,550.00	22,250.00	22,400.00	19,867.14	25,615
2023-05-10	22,350.00	22,550.00	22,300.00	22,350.00	19,822.80	22,891
2023-05-09	22,550.00	22,750.00	22,400.00	22,450.00	19,911.49	44,236
2023-05-08	22,900.00	23,200.00	22,500.00	22,750.00	20,177.57	29,509

← NewerPage 14 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.