Samjin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 19,800.00 | 19,860.00 | 19,600.00 | 19,800.00 | 19,036.63 | 17,913 |
| 2025-10-22 | 19,580.00 | 19,830.00 | 19,340.00 | 19,800.00 | 19,036.63 | 17,403 |
| 2025-10-21 | 19,570.00 | 19,690.00 | 19,560.00 | 19,580.00 | 18,825.11 | 28,321 |
| 2025-10-20 | 19,560.00 | 19,630.00 | 19,470.00 | 19,570.00 | 18,815.49 | 16,157 |
| 2025-10-17 | 19,630.00 | 19,650.00 | 19,490.00 | 19,560.00 | 18,805.88 | 33,708 |
| 2025-10-16 | 19,650.00 | 19,770.00 | 19,520.00 | 19,680.00 | 18,921.25 | 20,046 |
| 2025-10-15 | 19,310.00 | 20,000.00 | 19,310.00 | 19,650.00 | 18,892.41 | 39,090 |
| 2025-10-14 | 19,260.00 | 19,510.00 | 19,200.00 | 19,320.00 | 18,575.13 | 37,775 |
| 2025-10-13 | 19,280.00 | 19,350.00 | 19,110.00 | 19,260.00 | 18,517.45 | 12,402 |
| 2025-10-10 | 19,340.00 | 19,370.00 | 19,180.00 | 19,360.00 | 18,613.59 | 25,889 |
| 2025-10-02 | 19,240.00 | 19,490.00 | 19,170.00 | 19,340.00 | 18,594.36 | 16,444 |
| 2025-10-01 | 19,570.00 | 19,570.00 | 19,160.00 | 19,270.00 | 18,527.06 | 26,186 |
| 2025-09-30 | 19,340.00 | 19,440.00 | 19,180.00 | 19,210.00 | 18,469.37 | 12,263 |
| 2025-09-29 | 19,200.00 | 19,600.00 | 19,200.00 | 19,340.00 | 18,594.36 | 28,041 |
| 2025-09-26 | 19,410.00 | 19,600.00 | 19,150.00 | 19,180.00 | 18,440.53 | 38,870 |
| 2025-09-25 | 19,620.00 | 19,710.00 | 19,250.00 | 19,600.00 | 18,844.34 | 33,602 |
| 2025-09-24 | 19,560.00 | 19,750.00 | 19,390.00 | 19,620.00 | 18,863.57 | 65,596 |
| 2025-09-23 | 20,550.00 | 20,600.00 | 19,610.00 | 19,630.00 | 18,873.18 | 256,984 |
| 2025-09-22 | 19,390.00 | 21,300.00 | 19,300.00 | 21,100.00 | 20,286.51 | 419,830 |
| 2025-09-19 | 19,490.00 | 19,490.00 | 19,350.00 | 19,390.00 | 18,642.43 | 11,962 |
| 2025-09-18 | 19,400.00 | 19,460.00 | 19,120.00 | 19,460.00 | 18,709.73 | 23,363 |
| 2025-09-17 | 19,310.00 | 19,400.00 | 19,040.00 | 19,400.00 | 18,652.05 | 20,551 |
| 2025-09-16 | 19,410.00 | 19,410.00 | 19,220.00 | 19,310.00 | 18,565.52 | 12,796 |
| 2025-09-15 | 19,200.00 | 19,450.00 | 19,040.00 | 19,400.00 | 18,652.05 | 35,018 |
| 2025-09-12 | 19,130.00 | 19,200.00 | 19,070.00 | 19,170.00 | 18,430.92 | 11,568 |
| 2025-09-11 | 19,190.00 | 19,220.00 | 19,040.00 | 19,130.00 | 18,392.46 | 16,953 |
| 2025-09-10 | 19,140.00 | 19,230.00 | 19,120.00 | 19,190.00 | 18,450.14 | 20,357 |
| 2025-09-09 | 18,990.00 | 19,190.00 | 18,800.00 | 19,150.00 | 18,411.69 | 26,555 |
| 2025-09-08 | 19,000.00 | 19,040.00 | 18,910.00 | 18,970.00 | 18,238.63 | 9,477 |
| 2025-09-05 | 19,010.00 | 19,010.00 | 18,910.00 | 19,000.00 | 18,267.47 | 9,770 |
| 2025-09-04 | 19,100.00 | 19,100.00 | 18,860.00 | 19,010.00 | 18,277.08 | 13,901 |
| 2025-09-03 | 19,000.00 | 19,050.00 | 18,910.00 | 19,040.00 | 18,305.93 | 12,071 |
| 2025-09-02 | 19,050.00 | 19,050.00 | 18,750.00 | 19,050.00 | 18,315.54 | 19,210 |
| 2025-09-01 | 18,920.00 | 19,000.00 | 18,770.00 | 18,940.00 | 18,209.78 | 18,193 |
| 2025-08-29 | 18,860.00 | 19,270.00 | 18,760.00 | 18,980.00 | 18,248.24 | 28,131 |
| 2025-08-28 | 18,740.00 | 19,100.00 | 18,740.00 | 18,910.00 | 18,180.94 | 13,488 |
| 2025-08-27 | 19,160.00 | 19,160.00 | 18,770.00 | 18,790.00 | 18,065.57 | 68,842 |
| 2025-08-26 | 19,200.00 | 19,200.00 | 19,050.00 | 19,160.00 | 18,421.30 | 20,924 |
| 2025-08-25 | 19,300.00 | 19,350.00 | 19,100.00 | 19,200.00 | 18,459.76 | 22,246 |
| 2025-08-22 | 19,460.00 | 19,460.00 | 19,110.00 | 19,200.00 | 18,459.76 | 29,812 |
| 2025-08-21 | 19,300.00 | 19,400.00 | 19,120.00 | 19,240.00 | 18,498.22 | 12,127 |
| 2025-08-20 | 19,490.00 | 19,490.00 | 18,950.00 | 19,310.00 | 18,565.52 | 45,411 |
| 2025-08-19 | 19,600.00 | 19,650.00 | 19,110.00 | 19,500.00 | 18,748.19 | 20,329 |
| 2025-08-18 | 19,910.00 | 20,000.00 | 19,300.00 | 19,550.00 | 18,796.27 | 29,987 |
| 2025-08-14 | 20,200.00 | 20,300.00 | 19,880.00 | 19,910.00 | 19,142.39 | 13,091 |
| 2025-08-13 | 20,200.00 | 20,250.00 | 19,500.00 | 20,100.00 | 19,325.06 | 23,089 |
| 2025-08-12 | 20,700.00 | 20,750.00 | 20,100.00 | 20,100.00 | 19,325.06 | 36,120 |
| 2025-08-11 | 20,650.00 | 21,050.00 | 20,400.00 | 20,700.00 | 19,901.93 | 32,302 |
| 2025-08-08 | 20,100.00 | 21,000.00 | 20,100.00 | 20,650.00 | 19,853.86 | 84,779 |
| 2025-08-07 | 20,100.00 | 20,150.00 | 19,900.00 | 20,050.00 | 19,276.99 | 22,468 |
| 2025-08-06 | 20,000.00 | 20,300.00 | 19,830.00 | 20,000.00 | 19,228.92 | 19,802 |
| 2025-08-05 | 19,930.00 | 20,150.00 | 19,700.00 | 20,000.00 | 19,228.92 | 17,139 |
| 2025-08-04 | 19,780.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,132.77 | 15,164 |
| 2025-08-01 | 19,900.00 | 20,050.00 | 19,600.00 | 19,780.00 | 19,017.40 | 47,902 |
| 2025-07-31 | 20,250.00 | 20,350.00 | 19,960.00 | 20,100.00 | 19,325.06 | 17,601 |
| 2025-07-30 | 20,200.00 | 20,400.00 | 19,960.00 | 20,200.00 | 19,421.20 | 24,918 |
| 2025-07-29 | 20,250.00 | 20,250.00 | 19,700.00 | 20,050.00 | 19,276.99 | 18,781 |
| 2025-07-28 | 20,300.00 | 20,450.00 | 19,950.00 | 20,000.00 | 19,228.92 | 29,553 |
| 2025-07-25 | 20,250.00 | 20,550.00 | 20,050.00 | 20,300.00 | 19,517.35 | 37,031 |
| 2025-07-24 | 20,150.00 | 20,250.00 | 19,970.00 | 20,250.00 | 19,469.28 | 16,543 |
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.