Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	24,550.00	24,850.00	24,300.00	24,750.00	21,281.15	52,664
2022-05-16	24,850.00	25,150.00	23,400.00	24,850.00	21,367.13	22,258
2022-05-13	24,150.00	24,750.00	24,150.00	24,650.00	21,195.16	15,652
2022-05-12	24,500.00	24,550.00	24,000.00	24,150.00	20,765.24	42,822
2022-05-11	24,700.00	24,750.00	24,450.00	24,700.00	21,238.16	13,654
2022-05-10	24,650.00	24,850.00	24,300.00	24,700.00	21,238.16	46,565
2022-05-09	24,850.00	25,000.00	24,650.00	24,850.00	21,367.13	89,652
2022-05-06	24,900.00	25,000.00	24,750.00	25,000.00	21,496.11	15,957
2022-05-04	25,050.00	25,100.00	24,850.00	24,950.00	21,453.12	15,252
2022-05-03	25,050.00	25,100.00	24,950.00	25,050.00	21,539.10	9,969
2022-05-02	25,000.00	25,150.00	24,800.00	25,050.00	21,539.10	13,294
2022-04-29	24,950.00	25,300.00	24,900.00	25,200.00	21,668.08	95,437
2022-04-28	25,050.00	25,100.00	24,900.00	24,950.00	21,453.12	15,154
2022-04-27	24,900.00	25,100.00	24,850.00	25,050.00	21,539.10	18,206
2022-04-26	25,000.00	25,200.00	25,000.00	25,100.00	21,582.09	12,502
2022-04-25	25,100.00	25,200.00	24,800.00	25,000.00	21,496.11	54,042
2022-04-22	25,400.00	25,400.00	25,200.00	25,300.00	21,754.06	16,448
2022-04-21	25,450.00	25,550.00	25,250.00	25,450.00	21,883.04	15,848
2022-04-20	25,300.00	25,600.00	25,250.00	25,450.00	21,883.04	31,601
2022-04-19	25,250.00	25,500.00	25,250.00	25,400.00	21,840.05	22,748
2022-04-18	25,050.00	25,650.00	25,050.00	25,500.00	21,926.03	92,305
2022-04-15	25,100.00	25,150.00	25,000.00	25,050.00	21,539.10	16,821
2022-04-14	25,000.00	25,100.00	24,950.00	25,050.00	21,539.10	14,929
2022-04-13	24,850.00	25,050.00	24,850.00	25,000.00	21,496.11	16,954
2022-04-12	24,900.00	25,050.00	24,850.00	24,950.00	21,453.12	27,553
2022-04-11	25,100.00	25,150.00	24,850.00	24,900.00	21,410.13	89,308
2022-04-08	25,000.00	25,100.00	24,900.00	25,100.00	21,582.09	15,576
2022-04-07	25,000.00	25,150.00	24,900.00	24,950.00	21,453.12	31,276
2022-04-06	24,950.00	25,100.00	24,750.00	25,000.00	21,496.11	117,727
2022-04-05	25,200.00	25,300.00	24,900.00	24,950.00	21,453.12	200,381
2022-04-04	25,200.00	25,400.00	25,150.00	25,350.00	21,797.06	67,030
2022-04-01	25,250.00	25,350.00	25,150.00	25,150.00	21,625.09	65,520
2022-03-31	25,300.00	25,300.00	25,200.00	25,250.00	21,711.07	116,683
2022-03-30	25,250.00	25,450.00	25,150.00	25,300.00	21,754.06	96,501
2022-03-29	25,300.00	25,400.00	25,150.00	25,200.00	21,668.08	64,718
2022-03-28	25,250.00	25,350.00	25,050.00	25,200.00	21,668.08	62,481
2022-03-25	25,300.00	25,300.00	25,100.00	25,200.00	21,668.08	39,969
2022-03-24	25,050.00	25,350.00	25,050.00	25,250.00	21,711.07	67,059
2022-03-23	25,300.00	25,350.00	25,100.00	25,150.00	21,625.09	59,446
2022-03-22	25,150.00	25,250.00	25,100.00	25,200.00	21,668.08	37,743
2022-03-21	25,250.00	25,350.00	25,050.00	25,150.00	21,625.09	31,561
2022-03-18	25,350.00	25,350.00	25,150.00	25,200.00	21,668.08	18,660
2022-03-17	25,300.00	25,400.00	25,150.00	25,300.00	21,754.06	32,793
2022-03-16	25,150.00	25,200.00	25,000.00	25,100.00	21,582.09	16,086
2022-03-15	25,250.00	25,300.00	25,000.00	25,100.00	21,582.09	18,241
2022-03-14	25,400.00	25,400.00	25,000.00	25,250.00	21,711.07	29,180
2022-03-11	25,500.00	25,500.00	25,200.00	25,300.00	21,754.06	23,401
2022-03-10	25,500.00	25,500.00	25,250.00	25,400.00	21,840.05	54,257
2022-03-08	25,150.00	25,550.00	25,100.00	25,350.00	21,797.06	64,861
2022-03-07	25,450.00	25,500.00	25,150.00	25,400.00	21,840.05	40,027
2022-03-04	25,450.00	25,450.00	25,200.00	25,400.00	21,840.05	16,785
2022-03-03	25,250.00	25,500.00	25,100.00	25,450.00	21,883.04	36,072
2022-03-02	25,250.00	25,250.00	24,900.00	25,200.00	21,668.08	30,051
2022-02-28	25,350.00	25,350.00	25,050.00	25,250.00	21,711.07	27,134
2022-02-25	24,900.00	25,250.00	24,900.00	25,200.00	21,668.08	18,267
2022-02-24	25,000.00	25,100.00	24,700.00	24,800.00	21,324.14	45,752
2022-02-23	25,050.00	25,250.00	24,950.00	25,150.00	21,625.09	29,779
2022-02-22	25,250.00	25,350.00	24,950.00	25,150.00	21,625.09	25,961
2022-02-21	25,150.00	25,450.00	24,950.00	25,400.00	21,840.05	23,462
2022-02-18	24,800.00	25,450.00	24,800.00	25,250.00	21,711.07	30,936

← NewerPage 19 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.