Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	24,300.00	24,300.00	23,800.00	23,900.00	21,197.53	80,477
2023-02-06	24,500.00	24,550.00	24,000.00	24,250.00	21,507.96	67,807
2023-02-03	24,250.00	24,900.00	24,050.00	24,400.00	21,641.00	193,179
2023-02-02	23,850.00	23,900.00	23,600.00	23,800.00	21,108.84	52,043
2023-02-01	24,000.00	24,000.00	23,650.00	23,750.00	21,064.49	57,758
2023-01-31	23,900.00	24,100.00	23,750.00	23,900.00	21,197.53	43,163
2023-01-30	24,500.00	24,550.00	23,900.00	23,900.00	21,197.53	79,333
2023-01-27	24,700.00	24,700.00	24,350.00	24,500.00	21,729.69	88,695
2023-01-26	24,600.00	24,750.00	24,450.00	24,600.00	21,818.38	38,726
2023-01-25	24,700.00	24,950.00	24,550.00	24,600.00	21,818.38	42,708
2023-01-20	24,450.00	24,900.00	24,300.00	24,600.00	21,818.38	44,030
2023-01-19	24,150.00	24,550.00	24,100.00	24,450.00	21,685.34	21,321
2023-01-18	24,300.00	24,400.00	24,100.00	24,150.00	21,419.27	41,772
2023-01-17	24,800.00	24,900.00	24,250.00	24,350.00	21,596.65	44,295
2023-01-16	24,650.00	24,900.00	24,550.00	24,800.00	21,995.77	24,487
2023-01-13	24,700.00	24,700.00	24,400.00	24,600.00	21,818.38	36,584
2023-01-12	24,800.00	24,850.00	24,550.00	24,600.00	21,818.38	26,980
2023-01-11	24,800.00	24,900.00	24,600.00	24,700.00	21,907.07	32,630
2023-01-10	25,200.00	25,200.00	24,650.00	24,800.00	21,995.77	43,874
2023-01-09	24,800.00	25,500.00	24,750.00	25,050.00	22,217.50	44,209
2023-01-06	24,350.00	25,500.00	24,350.00	24,750.00	21,951.42	37,813
2023-01-05	24,750.00	24,950.00	24,500.00	24,600.00	21,818.38	46,071
2023-01-04	24,150.00	25,150.00	24,100.00	24,800.00	21,995.77	47,351
2023-01-03	24,650.00	24,900.00	23,900.00	24,450.00	21,685.34	74,604
2023-01-02	25,850.00	26,150.00	24,750.00	24,750.00	21,951.42	92,554
2022-12-29	25,650.00	25,850.00	25,100.00	25,650.00	22,749.65	91,476
2022-12-28	25,900.00	26,250.00	25,750.00	25,850.00	22,927.04	62,791
2022-12-27	26,350.00	26,800.00	26,000.00	26,200.00	22,527.92	100,051
2022-12-26	26,200.00	26,850.00	26,150.00	26,550.00	22,828.87	111,283
2022-12-23	26,600.00	26,700.00	26,200.00	26,200.00	22,527.92	47,200
2022-12-22	26,600.00	26,950.00	26,450.00	26,900.00	23,129.81	55,419
2022-12-21	26,100.00	27,800.00	25,900.00	26,650.00	22,914.85	202,506
2022-12-20	26,350.00	26,650.00	25,800.00	26,000.00	22,355.95	86,638
2022-12-19	27,500.00	27,600.00	26,250.00	26,550.00	22,828.87	207,162
2022-12-16	27,350.00	27,800.00	27,150.00	27,650.00	23,774.70	81,299
2022-12-15	27,900.00	28,350.00	27,750.00	27,850.00	23,946.67	113,357
2022-12-14	28,250.00	28,400.00	27,750.00	28,050.00	24,118.64	132,983
2022-12-13	27,400.00	28,500.00	27,150.00	28,100.00	24,161.63	287,012
2022-12-12	27,950.00	28,150.00	27,050.00	27,400.00	23,559.74	179,200
2022-12-09	27,350.00	27,700.00	27,000.00	27,650.00	23,774.70	217,765
2022-12-08	27,300.00	27,500.00	26,950.00	27,050.00	23,258.79	187,923
2022-12-07	26,100.00	27,900.00	25,800.00	27,650.00	23,774.70	570,244
2022-12-06	26,600.00	26,800.00	25,950.00	26,050.00	22,398.95	111,026
2022-12-05	26,350.00	26,700.00	26,100.00	26,500.00	22,785.88	173,360
2022-12-02	26,200.00	26,500.00	25,800.00	26,250.00	22,570.92	113,857
2022-12-01	26,400.00	26,900.00	25,850.00	26,200.00	22,527.92	175,492
2022-11-30	25,400.00	26,650.00	25,400.00	26,050.00	22,398.95	239,331
2022-11-29	25,250.00	25,700.00	25,000.00	25,350.00	21,797.06	32,663
2022-11-28	25,350.00	25,450.00	24,900.00	25,200.00	21,668.08	69,032
2022-11-25	25,600.00	25,750.00	25,300.00	25,350.00	21,797.06	39,848
2022-11-24	25,800.00	25,800.00	25,350.00	25,600.00	22,012.02	54,993
2022-11-23	25,850.00	25,950.00	25,550.00	25,650.00	22,055.01	49,768
2022-11-22	25,850.00	26,200.00	25,700.00	25,800.00	22,183.99	64,551
2022-11-21	25,700.00	26,350.00	25,450.00	25,850.00	22,226.98	120,907
2022-11-18	25,550.00	25,600.00	25,150.00	25,600.00	22,012.02	45,685
2022-11-17	25,750.00	25,750.00	25,250.00	25,400.00	21,840.05	43,817
2022-11-16	26,200.00	26,300.00	25,550.00	25,700.00	22,098.00	97,206
2022-11-15	25,750.00	26,450.00	25,600.00	26,100.00	22,441.94	182,963
2022-11-14	25,550.00	26,050.00	25,400.00	25,800.00	22,183.99	81,852
2022-11-11	25,800.00	25,900.00	25,350.00	25,400.00	21,840.05	118,298

← NewerPage 16 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.