Samjin Pharm historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	24,800.00	25,450.00	24,800.00	25,250.00	21,711.07	30,936
2022-02-17	25,250.00	25,550.00	24,750.00	25,100.00	21,582.09	44,173
2022-02-16	24,950.00	25,250.00	24,950.00	25,250.00	21,711.07	42,501
2022-02-15	24,850.00	25,050.00	24,500.00	24,700.00	21,238.16	73,621
2022-02-14	24,600.00	25,150.00	24,600.00	24,750.00	21,281.15	71,218
2022-02-11	25,150.00	25,200.00	24,750.00	24,900.00	21,410.13	61,304
2022-02-10	25,800.00	25,800.00	25,100.00	25,200.00	21,668.08	65,951
2022-02-09	25,500.00	25,950.00	25,300.00	25,800.00	22,183.99	83,451
2022-02-08	25,450.00	25,750.00	25,150.00	25,300.00	21,754.06	47,752
2022-02-07	25,200.00	25,200.00	24,750.00	24,950.00	21,453.12	25,267
2022-02-04	25,100.00	25,350.00	25,000.00	25,150.00	21,625.09	27,839
2022-02-03	25,200.00	25,350.00	25,000.00	25,100.00	21,582.09	25,842
2022-01-28	24,400.00	25,150.00	24,400.00	25,000.00	21,496.11	29,473
2022-01-27	25,000.00	25,000.00	24,200.00	24,400.00	20,980.20	66,274
2022-01-26	24,550.00	25,000.00	24,550.00	25,000.00	21,496.11	31,967
2022-01-25	24,900.00	24,900.00	24,500.00	24,750.00	21,281.15	55,106
2022-01-24	24,650.00	24,900.00	24,600.00	24,850.00	21,367.13	38,419
2022-01-21	25,100.00	25,250.00	24,850.00	24,900.00	21,410.13	25,743
2022-01-20	24,950.00	25,200.00	24,800.00	25,100.00	21,582.09	32,755
2022-01-19	24,700.00	25,300.00	24,700.00	24,950.00	21,453.12	38,966
2022-01-18	25,100.00	25,500.00	24,800.00	24,950.00	21,453.12	42,066
2022-01-17	25,650.00	25,650.00	24,950.00	25,100.00	21,582.09	38,221
2022-01-14	25,000.00	25,950.00	24,950.00	25,400.00	21,840.05	66,646
2022-01-13	25,000.00	25,050.00	24,950.00	25,050.00	21,539.10	15,553
2022-01-12	24,900.00	25,050.00	24,500.00	24,950.00	21,453.12	49,955
2022-01-11	25,050.00	25,050.00	24,600.00	24,900.00	21,410.13	59,424
2022-01-10	24,900.00	25,000.00	24,600.00	24,950.00	21,453.12	60,161
2022-01-07	25,150.00	25,150.00	24,850.00	24,900.00	21,410.13	43,618
2022-01-06	25,000.00	25,300.00	24,800.00	24,850.00	21,367.13	80,719
2022-01-05	25,600.00	25,700.00	24,700.00	24,900.00	21,410.13	115,020
2022-01-04	26,100.00	26,100.00	25,450.00	25,750.00	22,140.99	39,065
2022-01-03	26,300.00	26,300.00	25,900.00	25,950.00	22,312.96	22,176
2021-12-30	26,200.00	26,300.00	25,850.00	26,300.00	22,613.91	30,424
2021-12-29	26,350.00	26,400.00	26,100.00	26,200.00	22,527.92	41,099
2021-12-28	26,700.00	26,900.00	26,500.00	26,800.00	22,355.95	55,531
2021-12-27	26,500.00	26,850.00	26,400.00	26,800.00	22,355.95	43,468
2021-12-24	26,200.00	26,550.00	26,150.00	26,500.00	22,105.70	36,232
2021-12-23	26,300.00	26,450.00	25,900.00	26,400.00	22,022.28	48,504
2021-12-22	26,450.00	26,450.00	25,850.00	26,400.00	22,022.28	37,621
2021-12-21	26,650.00	26,700.00	26,150.00	26,400.00	22,022.28	52,444
2021-12-20	26,400.00	26,700.00	25,750.00	26,400.00	22,022.28	56,674
2021-12-17	26,300.00	26,650.00	26,100.00	26,400.00	22,022.28	29,538
2021-12-16	26,700.00	26,800.00	26,350.00	26,450.00	22,063.99	36,960
2021-12-15	25,800.00	26,800.00	25,650.00	26,600.00	22,189.12	93,045
2021-12-14	25,700.00	26,050.00	25,550.00	25,800.00	21,521.78	34,336
2021-12-13	25,600.00	26,050.00	25,600.00	25,750.00	21,480.07	26,567
2021-12-10	25,500.00	25,850.00	25,350.00	25,750.00	21,480.07	37,084
2021-12-09	25,550.00	26,100.00	25,350.00	25,550.00	21,313.23	47,248
2021-12-08	25,500.00	25,700.00	25,350.00	25,600.00	21,354.94	32,235
2021-12-07	25,350.00	25,600.00	25,150.00	25,600.00	21,354.94	55,362
2021-12-06	25,600.00	25,650.00	25,150.00	25,350.00	21,146.40	37,580
2021-12-03	25,250.00	25,700.00	25,250.00	25,650.00	21,396.65	47,209
2021-12-02	25,000.00	25,550.00	25,000.00	25,450.00	21,229.81	18,612
2021-12-01	24,300.00	25,300.00	24,150.00	25,100.00	20,937.85	37,481
2021-11-30	25,400.00	25,500.00	24,300.00	24,450.00	20,395.64	226,112
2021-11-29	25,100.00	25,600.00	25,050.00	25,250.00	21,062.98	99,482
2021-11-26	26,300.00	26,300.00	25,800.00	25,850.00	21,563.49	70,040
2021-11-25	26,250.00	26,600.00	26,100.00	26,300.00	21,938.87	48,757
2021-11-24	26,300.00	26,350.00	25,900.00	26,250.00	21,897.16	36,450
2021-11-23	26,350.00	26,400.00	26,100.00	26,150.00	21,813.74	36,942

← NewerPage 20 of 21 · 1,228 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.