Samjin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 19,980.00 | 20,200.00 | 19,810.00 | 20,100.00 | 19,325.06 | 19,658 |
| 2025-07-22 | 20,000.00 | 20,200.00 | 19,000.00 | 20,000.00 | 19,228.92 | 42,266 |
| 2025-07-21 | 20,200.00 | 20,350.00 | 19,890.00 | 20,000.00 | 19,228.92 | 24,650 |
| 2025-07-18 | 20,150.00 | 20,250.00 | 19,910.00 | 20,200.00 | 19,421.20 | 29,213 |
| 2025-07-17 | 20,000.00 | 20,200.00 | 19,700.00 | 20,150.00 | 19,373.13 | 27,205 |
| 2025-07-16 | 20,300.00 | 20,300.00 | 19,700.00 | 20,000.00 | 19,228.92 | 42,000 |
| 2025-07-15 | 20,450.00 | 20,450.00 | 20,000.00 | 20,250.00 | 19,469.28 | 23,607 |
| 2025-07-14 | 20,400.00 | 20,450.00 | 20,125.00 | 20,300.00 | 19,517.35 | 20,203 |
| 2025-07-11 | 20,400.00 | 20,550.00 | 20,000.00 | 20,400.00 | 19,613.49 | 45,278 |
| 2025-07-10 | 20,150.00 | 20,350.00 | 19,990.00 | 20,250.00 | 19,469.28 | 44,782 |
| 2025-07-09 | 19,810.00 | 20,500.00 | 19,590.00 | 20,150.00 | 19,373.13 | 97,212 |
| 2025-07-08 | 19,220.00 | 19,650.00 | 19,120.00 | 19,590.00 | 18,834.72 | 29,797 |
| 2025-07-07 | 19,250.00 | 19,250.00 | 19,020.00 | 19,220.00 | 18,478.99 | 11,555 |
| 2025-07-04 | 19,660.00 | 19,660.00 | 19,160.00 | 19,250.00 | 18,507.83 | 13,542 |
| 2025-07-03 | 19,300.00 | 19,700.00 | 19,200.00 | 19,420.00 | 18,671.28 | 51,487 |
| 2025-07-02 | 18,960.00 | 19,180.00 | 18,800.00 | 19,180.00 | 18,440.53 | 16,199 |
| 2025-07-01 | 18,860.00 | 18,970.00 | 18,560.00 | 18,950.00 | 18,219.40 | 17,706 |
| 2025-06-30 | 18,810.00 | 18,910.00 | 18,650.00 | 18,810.00 | 18,084.80 | 9,832 |
| 2025-06-27 | 19,070.00 | 19,100.00 | 18,540.00 | 18,810.00 | 18,084.80 | 25,540 |
| 2025-06-26 | 19,390.00 | 19,420.00 | 18,770.00 | 19,070.00 | 18,334.77 | 35,639 |
| 2025-06-25 | 19,220.00 | 19,380.00 | 19,090.00 | 19,380.00 | 18,632.82 | 28,126 |
| 2025-06-24 | 19,170.00 | 19,370.00 | 19,150.00 | 19,300.00 | 18,555.90 | 14,670 |
| 2025-06-23 | 19,250.00 | 19,260.00 | 19,000.00 | 19,170.00 | 18,430.92 | 19,781 |
| 2025-06-20 | 19,450.00 | 19,450.00 | 19,080.00 | 19,250.00 | 18,507.83 | 14,345 |
| 2025-06-19 | 19,200.00 | 19,360.00 | 19,030.00 | 19,240.00 | 18,498.22 | 8,109 |
| 2025-06-18 | 19,460.00 | 19,500.00 | 19,090.00 | 19,240.00 | 18,498.22 | 25,784 |
| 2025-06-17 | 19,520.00 | 19,520.00 | 19,240.00 | 19,420.00 | 18,671.28 | 25,938 |
| 2025-06-16 | 19,500.00 | 19,690.00 | 19,140.00 | 19,530.00 | 18,777.04 | 70,316 |
| 2025-06-13 | 19,930.00 | 19,930.00 | 19,120.00 | 19,500.00 | 18,748.19 | 33,813 |
| 2025-06-12 | 19,650.00 | 20,150.00 | 19,600.00 | 19,790.00 | 19,027.01 | 31,045 |
| 2025-06-11 | 19,580.00 | 19,950.00 | 19,370.00 | 19,610.00 | 18,853.95 | 49,866 |
| 2025-06-10 | 19,700.00 | 20,550.00 | 19,200.00 | 19,600.00 | 18,844.34 | 172,310 |
| 2025-06-09 | 18,600.00 | 18,940.00 | 18,600.00 | 18,760.00 | 18,036.72 | 28,792 |
| 2025-06-05 | 18,570.00 | 18,750.00 | 18,420.00 | 18,640.00 | 17,921.35 | 22,281 |
| 2025-06-04 | 18,120.00 | 18,670.00 | 18,080.00 | 18,570.00 | 17,854.05 | 46,241 |
| 2025-06-02 | 18,000.00 | 18,230.00 | 17,980.00 | 18,110.00 | 17,411.78 | 25,159 |
| 2025-05-30 | 18,210.00 | 18,210.00 | 17,910.00 | 18,050.00 | 17,354.10 | 27,715 |
| 2025-05-29 | 17,810.00 | 18,180.00 | 17,670.00 | 17,970.00 | 17,277.18 | 27,611 |
| 2025-05-28 | 17,510.00 | 17,820.00 | 17,510.00 | 17,730.00 | 17,046.43 | 24,502 |
| 2025-05-27 | 17,520.00 | 17,610.00 | 17,500.00 | 17,550.00 | 16,873.37 | 11,033 |
| 2025-05-26 | 17,500.00 | 17,560.00 | 17,480.00 | 17,520.00 | 16,844.53 | 8,411 |
| 2025-05-23 | 17,530.00 | 17,530.00 | 17,360.00 | 17,500.00 | 16,825.30 | 9,441 |
| 2025-05-22 | 17,540.00 | 17,560.00 | 17,350.00 | 17,420.00 | 16,748.39 | 24,748 |
| 2025-05-21 | 17,330.00 | 17,480.00 | 17,300.00 | 17,330.00 | 16,661.86 | 12,647 |
| 2025-05-20 | 17,520.00 | 17,550.00 | 17,290.00 | 17,330.00 | 16,661.86 | 13,868 |
| 2025-05-19 | 17,570.00 | 17,570.00 | 17,300.00 | 17,430.00 | 16,758.00 | 11,544 |
| 2025-05-16 | 17,950.00 | 17,950.00 | 17,410.00 | 17,450.00 | 16,777.23 | 51,942 |
| 2025-05-15 | 17,870.00 | 17,990.00 | 17,760.00 | 17,960.00 | 17,267.57 | 13,749 |
| 2025-05-14 | 17,770.00 | 17,900.00 | 17,710.00 | 17,840.00 | 17,152.19 | 9,597 |
| 2025-05-13 | 17,890.00 | 18,060.00 | 17,740.00 | 17,770.00 | 17,084.89 | 12,642 |
| 2025-05-12 | 17,770.00 | 17,880.00 | 17,700.00 | 17,880.00 | 17,190.65 | 16,462 |
| 2025-05-09 | 17,760.00 | 17,770.00 | 17,600.00 | 17,770.00 | 17,084.89 | 13,623 |
| 2025-05-08 | 17,780.00 | 17,830.00 | 17,640.00 | 17,740.00 | 17,056.05 | 5,604 |
| 2025-05-07 | 17,660.00 | 17,780.00 | 17,600.00 | 17,780.00 | 17,094.51 | 5,402 |
| 2025-05-02 | 17,830.00 | 17,830.00 | 17,610.00 | 17,660.00 | 16,979.13 | 14,213 |
| 2025-04-30 | 17,790.00 | 17,890.00 | 17,500.00 | 17,830.00 | 17,142.58 | 7,830 |
| 2025-04-29 | 17,770.00 | 17,840.00 | 17,650.00 | 17,840.00 | 17,152.19 | 5,487 |
| 2025-04-28 | 17,810.00 | 17,850.00 | 17,670.00 | 17,750.00 | 17,065.66 | 5,823 |
| 2025-04-25 | 17,710.00 | 17,870.00 | 17,700.00 | 17,810.00 | 17,123.35 | 8,332 |
| 2025-04-24 | 17,750.00 | 17,790.00 | 17,680.00 | 17,760.00 | 17,075.28 | 8,877 |
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.