Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	24,800.00	27,250.00	24,750.00	25,600.00	22,012.02	248,360
2022-11-09	25,000.00	25,250.00	24,800.00	25,000.00	21,496.11	61,774
2022-11-08	24,900.00	25,200.00	24,850.00	25,000.00	21,496.11	51,966
2022-11-07	25,450.00	25,550.00	24,800.00	24,950.00	21,453.12	107,396
2022-11-04	25,200.00	25,650.00	25,200.00	25,450.00	21,883.04	67,368
2022-11-03	25,350.00	26,150.00	25,250.00	25,900.00	22,269.97	108,202
2022-11-02	25,750.00	26,000.00	25,500.00	25,750.00	22,140.99	78,697
2022-11-01	25,200.00	26,250.00	25,150.00	26,000.00	22,355.95	176,418
2022-10-31	25,550.00	25,700.00	24,950.00	25,200.00	21,668.08	154,427
2022-10-28	26,900.00	27,450.00	25,200.00	25,300.00	21,754.06	729,191
2022-10-27	24,600.00	25,000.00	24,550.00	24,900.00	21,410.13	188,024
2022-10-26	24,450.00	25,150.00	24,400.00	24,650.00	21,195.16	121,376
2022-10-25	24,550.00	25,400.00	24,350.00	24,450.00	21,023.20	137,605
2022-10-24	23,650.00	24,550.00	23,600.00	24,000.00	20,636.27	171,147
2022-10-21	24,300.00	24,300.00	23,300.00	23,350.00	20,077.37	219,046
2022-10-20	24,700.00	24,800.00	24,250.00	24,350.00	20,937.21	61,414
2022-10-19	24,550.00	24,900.00	24,350.00	24,600.00	21,152.17	67,188
2022-10-18	24,150.00	24,750.00	24,000.00	24,550.00	21,109.18	118,276
2022-10-17	23,300.00	24,200.00	23,250.00	24,000.00	20,636.27	54,682
2022-10-14	23,400.00	24,200.00	23,350.00	23,850.00	20,507.29	127,633
2022-10-13	24,500.00	24,550.00	23,050.00	23,050.00	19,819.41	334,176
2022-10-12	24,750.00	25,100.00	24,400.00	24,450.00	21,023.20	217,425
2022-10-11	25,850.00	26,400.00	24,400.00	24,800.00	21,324.14	380,020
2022-10-07	26,950.00	27,250.00	26,300.00	26,350.00	22,656.90	300,378
2022-10-06	27,250.00	27,600.00	26,800.00	27,250.00	23,430.76	217,921
2022-10-05	27,200.00	28,200.00	26,800.00	27,250.00	23,430.76	552,041
2022-10-04	26,650.00	27,100.00	25,950.00	27,050.00	23,258.79	256,685
2022-09-30	26,800.00	27,300.00	26,000.00	26,300.00	22,613.91	318,576
2022-09-29	27,800.00	28,400.00	26,850.00	27,250.00	23,430.76	952,096
2022-09-28	26,050.00	28,500.00	25,800.00	27,100.00	23,301.78	1,471,988
2022-09-27	25,300.00	27,800.00	25,000.00	26,000.00	22,355.95	841,856
2022-09-26	26,700.00	26,850.00	25,200.00	25,300.00	21,754.06	334,893
2022-09-23	26,900.00	27,650.00	26,700.00	27,100.00	23,301.78	499,775
2022-09-22	25,050.00	28,000.00	25,050.00	27,200.00	23,387.77	1,420,720
2022-09-21	25,400.00	26,450.00	25,000.00	25,300.00	21,754.06	338,851
2022-09-20	24,700.00	25,800.00	24,700.00	25,450.00	21,883.04	311,883
2022-09-19	26,950.00	26,950.00	24,750.00	24,850.00	21,367.13	980,491
2022-09-16	24,900.00	24,950.00	24,600.00	24,750.00	21,281.15	81,665
2022-09-15	24,700.00	24,800.00	24,650.00	24,750.00	21,281.15	44,304
2022-09-14	24,500.00	25,100.00	24,500.00	24,700.00	21,238.16	62,390
2022-09-13	24,950.00	24,950.00	24,650.00	24,700.00	21,238.16	28,586
2022-09-08	24,750.00	24,900.00	24,650.00	24,750.00	21,281.15	63,040
2022-09-07	24,650.00	25,050.00	24,350.00	24,800.00	21,324.14	48,004
2022-09-06	24,750.00	24,800.00	24,650.00	24,650.00	21,195.16	118,489
2022-09-05	24,800.00	25,000.00	24,550.00	24,750.00	21,281.15	75,333
2022-09-02	24,950.00	24,950.00	24,550.00	24,800.00	21,324.14	44,291
2022-09-01	24,750.00	25,050.00	24,650.00	24,850.00	21,367.13	46,385
2022-08-31	25,150.00	25,600.00	24,650.00	24,800.00	21,324.14	90,378
2022-08-30	24,800.00	24,850.00	24,700.00	24,750.00	21,281.15	29,155
2022-08-29	24,350.00	24,900.00	24,300.00	24,800.00	21,324.14	50,925
2022-08-26	24,800.00	24,900.00	24,700.00	24,750.00	21,281.15	21,925
2022-08-25	24,800.00	24,900.00	24,700.00	24,800.00	21,324.14	13,619
2022-08-24	24,800.00	24,950.00	24,650.00	24,800.00	21,324.14	54,373
2022-08-23	24,750.00	24,850.00	24,650.00	24,700.00	21,238.16	36,222
2022-08-22	24,800.00	24,950.00	24,700.00	24,750.00	21,281.15	17,724
2022-08-19	24,850.00	25,000.00	24,750.00	24,750.00	21,281.15	17,836
2022-08-18	24,800.00	25,000.00	24,650.00	24,850.00	21,367.13	19,092
2022-08-17	24,700.00	24,900.00	24,700.00	24,800.00	21,324.14	22,953
2022-08-16	25,000.00	25,000.00	24,700.00	24,750.00	21,281.15	67,856
2022-08-12	24,600.00	25,100.00	24,450.00	25,000.00	21,496.11	84,839

← NewerPage 17 of 21 · 1,223 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.