Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	22,750.00	23,100.00	22,550.00	22,850.00	20,266.26	23,477
2023-05-03	22,850.00	22,900.00	22,500.00	22,600.00	20,044.53	19,448
2023-05-02	23,000.00	23,000.00	22,700.00	22,850.00	20,266.26	16,204
2023-04-28	22,450.00	23,050.00	22,450.00	22,750.00	20,177.57	29,119
2023-04-27	22,550.00	23,000.00	22,350.00	22,450.00	19,911.49	30,880
2023-04-26	22,650.00	23,150.00	22,250.00	22,800.00	20,221.92	38,880
2023-04-25	22,800.00	23,100.00	22,400.00	22,450.00	19,911.49	31,485
2023-04-24	23,000.00	23,250.00	22,750.00	22,800.00	20,221.92	38,263
2023-04-21	22,350.00	23,650.00	22,150.00	23,250.00	20,621.03	74,161
2023-04-20	22,800.00	22,900.00	22,350.00	22,350.00	19,822.80	41,313
2023-04-19	22,550.00	23,000.00	22,300.00	22,850.00	20,266.26	37,785
2023-04-18	22,800.00	22,900.00	22,300.00	22,500.00	19,955.84	45,727
2023-04-17	23,250.00	23,250.00	22,650.00	22,800.00	20,221.92	74,925
2023-04-14	22,850.00	23,450.00	22,750.00	23,250.00	20,621.03	92,711
2023-04-13	22,200.00	22,750.00	22,200.00	22,650.00	20,088.88	48,325
2023-04-12	22,400.00	22,400.00	21,950.00	22,300.00	19,778.45	41,255
2023-04-11	21,650.00	22,500.00	21,450.00	22,350.00	19,822.80	71,233
2023-04-10	21,600.00	21,750.00	21,350.00	21,650.00	19,201.95	66,973
2023-04-07	21,950.00	22,000.00	21,650.00	21,650.00	19,201.95	47,697
2023-04-06	22,050.00	22,050.00	21,700.00	21,900.00	19,423.68	37,088
2023-04-05	21,900.00	22,100.00	21,700.00	21,900.00	19,423.68	81,042
2023-04-04	21,400.00	22,000.00	21,350.00	21,900.00	19,423.68	50,159
2023-04-03	21,250.00	21,800.00	21,200.00	21,450.00	19,024.56	68,314
2023-03-31	21,200.00	21,500.00	21,100.00	21,200.00	18,802.83	65,806
2023-03-30	21,350.00	21,450.00	21,100.00	21,300.00	18,891.53	59,440
2023-03-29	21,250.00	21,450.00	21,050.00	21,300.00	18,891.53	58,626
2023-03-28	21,400.00	21,450.00	21,050.00	21,200.00	18,802.83	51,561
2023-03-27	21,050.00	21,400.00	20,800.00	21,350.00	18,935.87	51,532
2023-03-24	20,500.00	21,050.00	20,350.00	20,850.00	18,492.41	36,259
2023-03-23	20,600.00	20,800.00	20,400.00	20,450.00	18,137.64	31,176
2023-03-22	21,050.00	21,150.00	20,650.00	20,850.00	18,492.41	33,374
2023-03-21	21,350.00	21,500.00	20,950.00	21,050.00	18,669.79	26,749
2023-03-20	21,400.00	21,850.00	21,300.00	21,300.00	18,891.53	36,066
2023-03-17	21,150.00	21,800.00	20,950.00	21,400.00	18,980.22	39,440
2023-03-16	21,000.00	21,400.00	19,990.00	21,050.00	18,669.79	224,603
2023-03-15	21,000.00	21,700.00	20,950.00	21,200.00	18,802.83	57,885
2023-03-14	21,650.00	21,700.00	20,700.00	20,850.00	18,492.41	76,396
2023-03-13	22,000.00	22,200.00	21,300.00	21,700.00	19,246.30	94,019
2023-03-10	22,400.00	22,550.00	22,000.00	22,200.00	19,689.76	57,902
2023-03-09	22,900.00	23,000.00	22,400.00	22,500.00	19,955.84	57,466
2023-03-08	23,100.00	23,150.00	22,600.00	23,100.00	20,487.99	56,151
2023-03-07	23,250.00	23,450.00	23,000.00	23,150.00	20,532.34	36,663
2023-03-06	23,300.00	24,050.00	22,950.00	23,050.00	20,443.65	132,300
2023-03-03	23,300.00	23,300.00	23,100.00	23,150.00	20,532.34	24,681
2023-03-02	22,550.00	23,400.00	22,300.00	23,200.00	20,576.69	88,989
2023-02-28	22,850.00	22,850.00	22,400.00	22,550.00	20,000.18	51,213
2023-02-27	23,050.00	23,200.00	22,450.00	22,650.00	20,088.88	87,526
2023-02-24	23,300.00	23,450.00	23,050.00	23,250.00	20,621.03	53,024
2023-02-23	23,500.00	23,650.00	23,300.00	23,350.00	20,709.72	44,067
2023-02-22	23,850.00	23,900.00	23,450.00	23,500.00	20,842.76	41,742
2023-02-21	24,100.00	24,200.00	23,900.00	24,100.00	21,374.92	26,660
2023-02-20	23,700.00	24,200.00	23,500.00	24,100.00	21,374.92	51,021
2023-02-17	23,400.00	23,800.00	23,250.00	23,700.00	21,020.15	26,101
2023-02-16	23,500.00	23,650.00	23,400.00	23,450.00	20,798.42	24,909
2023-02-15	23,600.00	23,650.00	23,250.00	23,400.00	20,754.07	40,911
2023-02-14	23,550.00	23,700.00	23,450.00	23,650.00	20,975.80	21,017
2023-02-13	23,750.00	23,900.00	23,400.00	23,400.00	20,754.07	53,639
2023-02-10	23,950.00	23,950.00	23,650.00	23,750.00	21,064.49	55,590
2023-02-09	24,000.00	24,100.00	23,850.00	24,000.00	21,286.23	35,578
2023-02-08	24,150.00	24,150.00	23,900.00	24,000.00	21,286.23	38,309

← NewerPage 15 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.