Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	24,450.00	24,650.00	24,400.00	24,500.00	21,066.19	15,647
2022-08-10	24,500.00	24,500.00	24,350.00	24,400.00	20,980.20	92,777
2022-08-09	24,500.00	24,550.00	24,350.00	24,450.00	21,023.20	24,140
2022-08-08	24,700.00	24,750.00	24,400.00	24,500.00	21,066.19	20,498
2022-08-05	24,400.00	24,800.00	24,350.00	24,600.00	21,152.17	48,815
2022-08-04	24,300.00	24,450.00	24,200.00	24,350.00	20,937.21	96,224
2022-08-03	24,100.00	24,350.00	24,050.00	24,300.00	20,894.22	44,140
2022-08-02	24,300.00	24,600.00	23,950.00	24,050.00	20,679.26	94,513
2022-08-01	24,550.00	25,000.00	24,250.00	24,350.00	20,937.21	150,417
2022-07-29	24,000.00	27,700.00	23,800.00	24,650.00	21,195.16	1,109,309
2022-07-28	24,200.00	24,600.00	24,000.00	24,000.00	20,636.27	146,601
2022-07-27	24,300.00	24,300.00	24,150.00	24,150.00	20,765.24	18,247
2022-07-26	24,250.00	24,300.00	24,150.00	24,300.00	20,894.22	54,830
2022-07-25	24,300.00	24,400.00	24,150.00	24,250.00	20,851.23	23,132
2022-07-22	24,300.00	24,400.00	24,200.00	24,300.00	20,894.22	95,898
2022-07-21	24,400.00	24,400.00	24,200.00	24,350.00	20,937.21	5,718
2022-07-20	24,550.00	24,550.00	24,250.00	24,400.00	20,980.20	41,508
2022-07-19	24,350.00	24,450.00	24,200.00	24,300.00	20,894.22	70,257
2022-07-18	24,550.00	24,650.00	24,250.00	24,400.00	20,980.20	26,204
2022-07-15	24,300.00	24,700.00	24,250.00	24,350.00	20,937.21	51,574
2022-07-14	24,550.00	24,550.00	24,250.00	24,300.00	20,894.22	14,550
2022-07-13	24,450.00	24,650.00	24,400.00	24,450.00	21,023.20	26,315
2022-07-12	24,600.00	24,650.00	24,450.00	24,500.00	21,066.19	24,488
2022-07-11	24,500.00	24,750.00	24,500.00	24,600.00	21,152.17	42,028
2022-07-08	24,900.00	24,950.00	24,500.00	24,550.00	21,109.18	21,174
2022-07-07	24,900.00	24,950.00	24,550.00	24,700.00	21,238.16	6,773
2022-07-06	24,650.00	24,850.00	24,500.00	24,800.00	21,324.14	8,347
2022-07-05	24,500.00	24,700.00	24,500.00	24,700.00	21,238.16	4,512
2022-07-04	24,600.00	24,700.00	24,400.00	24,450.00	21,023.20	17,098
2022-07-01	24,650.00	25,050.00	24,550.00	24,600.00	21,152.17	26,755
2022-06-30	24,750.00	25,000.00	24,600.00	24,700.00	21,238.16	23,415
2022-06-29	24,700.00	25,150.00	24,500.00	24,900.00	21,410.13	45,574
2022-06-28	24,450.00	25,050.00	24,450.00	24,850.00	21,367.13	11,367
2022-06-27	24,000.00	25,200.00	24,000.00	24,700.00	21,238.16	41,045
2022-06-24	23,450.00	24,000.00	23,450.00	24,000.00	20,636.27	26,496
2022-06-23	24,150.00	24,500.00	23,550.00	23,600.00	20,292.33	76,108
2022-06-22	24,550.00	24,550.00	24,000.00	24,150.00	20,765.24	43,795
2022-06-21	24,150.00	24,550.00	24,100.00	24,500.00	21,066.19	13,116
2022-06-20	24,450.00	24,500.00	23,950.00	24,050.00	20,679.26	92,924
2022-06-17	24,500.00	24,850.00	24,250.00	24,500.00	21,066.19	13,566
2022-06-16	24,250.00	25,050.00	24,250.00	24,700.00	21,238.16	21,257
2022-06-15	24,250.00	24,450.00	24,150.00	24,250.00	20,851.23	29,762
2022-06-14	24,000.00	24,500.00	24,000.00	24,350.00	20,937.21	107,594
2022-06-13	24,400.00	24,700.00	24,200.00	24,250.00	20,851.23	51,490
2022-06-10	24,700.00	24,850.00	24,600.00	24,700.00	21,238.16	15,675
2022-06-09	24,800.00	24,950.00	24,700.00	24,700.00	21,238.16	16,018
2022-06-08	24,800.00	24,950.00	24,650.00	24,850.00	21,367.13	20,714
2022-06-07	24,850.00	25,000.00	24,700.00	24,800.00	21,324.14	34,582
2022-06-03	25,200.00	25,200.00	24,900.00	25,100.00	21,582.09	16,187
2022-06-02	25,250.00	25,300.00	25,000.00	25,100.00	21,582.09	5,795
2022-05-31	25,050.00	25,350.00	24,700.00	25,300.00	21,754.06	36,035
2022-05-30	24,500.00	25,200.00	24,450.00	25,000.00	21,496.11	21,953
2022-05-27	24,400.00	24,500.00	24,300.00	24,350.00	20,937.21	6,427
2022-05-26	24,500.00	24,550.00	24,300.00	24,400.00	20,980.20	10,374
2022-05-25	24,550.00	24,550.00	24,250.00	24,500.00	21,066.19	6,033
2022-05-24	24,650.00	24,850.00	24,350.00	24,400.00	20,980.20	6,676
2022-05-23	24,850.00	24,850.00	24,450.00	24,850.00	21,367.13	6,659
2022-05-20	24,850.00	25,100.00	24,650.00	24,750.00	21,281.15	24,498
2022-05-19	24,500.00	24,950.00	24,400.00	24,850.00	21,367.13	15,655
2022-05-18	24,850.00	24,900.00	24,650.00	24,900.00	21,410.13	100,873

← NewerPage 18 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.