Samjin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 17,750.00 | 17,800.00 | 17,690.00 | 17,720.00 | 17,036.82 | 3,873 |
| 2025-04-22 | 17,740.00 | 17,820.00 | 17,700.00 | 17,740.00 | 17,056.05 | 6,684 |
| 2025-04-21 | 17,630.00 | 17,750.00 | 17,560.00 | 17,730.00 | 17,046.43 | 10,803 |
| 2025-04-18 | 17,580.00 | 17,640.00 | 17,510.00 | 17,630.00 | 16,950.29 | 4,803 |
| 2025-04-17 | 17,460.00 | 17,580.00 | 17,400.00 | 17,580.00 | 16,902.22 | 8,463 |
| 2025-04-16 | 17,470.00 | 17,510.00 | 17,350.00 | 17,460.00 | 16,786.84 | 3,778 |
| 2025-04-15 | 17,330.00 | 17,500.00 | 17,220.00 | 17,470.00 | 16,796.46 | 4,678 |
| 2025-04-14 | 17,190.00 | 17,330.00 | 17,050.00 | 17,330.00 | 16,661.86 | 26,911 |
| 2025-04-11 | 17,270.00 | 17,310.00 | 17,020.00 | 17,190.00 | 16,527.25 | 12,718 |
| 2025-04-10 | 16,990.00 | 17,300.00 | 16,940.00 | 17,280.00 | 16,613.78 | 12,019 |
| 2025-04-09 | 16,890.00 | 16,910.00 | 16,590.00 | 16,700.00 | 16,056.14 | 23,507 |
| 2025-04-08 | 17,270.00 | 17,270.00 | 16,800.00 | 16,890.00 | 16,238.82 | 13,344 |
| 2025-04-07 | 17,180.00 | 17,250.00 | 16,880.00 | 16,900.00 | 16,248.43 | 21,211 |
| 2025-04-04 | 17,240.00 | 17,390.00 | 17,180.00 | 17,340.00 | 16,671.47 | 9,561 |
| 2025-04-03 | 17,480.00 | 17,480.00 | 17,150.00 | 17,320.00 | 16,652.24 | 17,935 |
| 2025-04-02 | 17,550.00 | 17,570.00 | 17,290.00 | 17,500.00 | 16,825.30 | 10,694 |
| 2025-04-01 | 17,710.00 | 17,710.00 | 17,470.00 | 17,540.00 | 16,863.76 | 6,312 |
| 2025-03-31 | 17,810.00 | 17,810.00 | 17,520.00 | 17,640.00 | 16,959.90 | 13,511 |
| 2025-03-28 | 17,800.00 | 17,820.00 | 17,680.00 | 17,810.00 | 17,123.35 | 7,061 |
| 2025-03-27 | 17,790.00 | 17,850.00 | 17,670.00 | 17,820.00 | 17,132.96 | 11,073 |
| 2025-03-26 | 17,750.00 | 17,850.00 | 17,680.00 | 17,750.00 | 17,065.66 | 9,033 |
| 2025-03-25 | 17,650.00 | 17,800.00 | 17,650.00 | 17,750.00 | 17,065.66 | 8,035 |
| 2025-03-24 | 17,720.00 | 17,810.00 | 17,640.00 | 17,700.00 | 17,017.59 | 9,199 |
| 2025-03-21 | 17,800.00 | 17,860.00 | 17,650.00 | 17,690.00 | 17,007.98 | 8,611 |
| 2025-03-20 | 17,770.00 | 17,900.00 | 17,700.00 | 17,800.00 | 17,113.73 | 9,826 |
| 2025-03-19 | 17,930.00 | 18,000.00 | 17,700.00 | 17,780.00 | 17,094.51 | 12,248 |
| 2025-03-18 | 17,820.00 | 18,000.00 | 17,820.00 | 17,930.00 | 17,238.72 | 16,978 |
| 2025-03-17 | 17,670.00 | 17,860.00 | 17,650.00 | 17,800.00 | 17,113.73 | 8,392 |
| 2025-03-14 | 17,700.00 | 17,810.00 | 17,650.00 | 17,670.00 | 16,988.75 | 11,806 |
| 2025-03-13 | 18,080.00 | 18,080.00 | 17,720.00 | 17,720.00 | 17,036.82 | 10,596 |
| 2025-03-12 | 18,100.00 | 18,240.00 | 17,960.00 | 18,080.00 | 17,382.94 | 13,863 |
| 2025-03-11 | 17,720.00 | 17,930.00 | 17,640.00 | 17,870.00 | 17,181.04 | 13,564 |
| 2025-03-10 | 17,760.00 | 17,970.00 | 17,760.00 | 17,920.00 | 17,229.11 | 3,829 |
| 2025-03-07 | 17,900.00 | 18,090.00 | 17,900.00 | 17,950.00 | 17,257.95 | 6,039 |
| 2025-03-06 | 17,770.00 | 18,140.00 | 17,770.00 | 18,030.00 | 17,334.87 | 29,254 |
| 2025-03-05 | 17,570.00 | 17,810.00 | 17,550.00 | 17,770.00 | 17,084.89 | 10,530 |
| 2025-03-04 | 17,500.00 | 17,670.00 | 17,460.00 | 17,570.00 | 16,892.60 | 11,801 |
| 2025-02-28 | 17,840.00 | 17,840.00 | 17,500.00 | 17,500.00 | 16,825.30 | 23,577 |
| 2025-02-27 | 17,860.00 | 17,950.00 | 17,780.00 | 17,890.00 | 17,200.27 | 15,752 |
| 2025-02-26 | 17,720.00 | 17,880.00 | 17,640.00 | 17,860.00 | 17,171.42 | 16,541 |
| 2025-02-25 | 17,720.00 | 17,740.00 | 17,580.00 | 17,720.00 | 17,036.82 | 9,611 |
| 2025-02-24 | 17,600.00 | 17,740.00 | 17,520.00 | 17,700.00 | 17,017.59 | 28,931 |
| 2025-02-21 | 17,830.00 | 17,830.00 | 17,570.00 | 17,700.00 | 17,017.59 | 19,189 |
| 2025-02-20 | 17,850.00 | 17,950.00 | 17,720.00 | 17,770.00 | 17,084.89 | 21,048 |
| 2025-02-19 | 17,850.00 | 18,040.00 | 17,850.00 | 17,900.00 | 17,209.88 | 22,924 |
| 2025-02-18 | 17,660.00 | 17,900.00 | 17,600.00 | 17,850.00 | 17,161.81 | 45,444 |
| 2025-02-17 | 17,650.00 | 17,780.00 | 17,600.00 | 17,650.00 | 16,969.52 | 13,037 |
| 2025-02-14 | 17,610.00 | 17,790.00 | 17,500.00 | 17,650.00 | 16,969.52 | 15,399 |
| 2025-02-13 | 17,590.00 | 17,760.00 | 17,470.00 | 17,520.00 | 16,844.53 | 83,267 |
| 2025-02-12 | 17,750.00 | 17,760.00 | 17,450.00 | 17,580.00 | 16,902.22 | 9,458 |
| 2025-02-11 | 17,760.00 | 17,760.00 | 17,620.00 | 17,740.00 | 17,056.05 | 20,536 |
| 2025-02-10 | 17,630.00 | 17,790.00 | 17,480.00 | 17,750.00 | 17,065.66 | 20,478 |
| 2025-02-07 | 17,690.00 | 17,700.00 | 17,500.00 | 17,630.00 | 16,950.29 | 14,921 |
| 2025-02-06 | 17,650.00 | 17,810.00 | 17,550.00 | 17,690.00 | 17,007.98 | 27,944 |
| 2025-02-05 | 17,380.00 | 17,640.00 | 17,380.00 | 17,500.00 | 16,825.30 | 17,653 |
| 2025-02-04 | 17,090.00 | 17,430.00 | 17,090.00 | 17,370.00 | 16,700.31 | 24,076 |
| 2025-02-03 | 17,190.00 | 17,200.00 | 16,950.00 | 17,060.00 | 16,402.27 | 34,194 |
| 2025-01-31 | 17,220.00 | 17,220.00 | 17,100.00 | 17,190.00 | 16,527.25 | 11,473 |
| 2025-01-24 | 17,090.00 | 17,230.00 | 16,990.00 | 17,200.00 | 16,536.87 | 35,152 |
| 2025-01-23 | 17,200.00 | 17,270.00 | 16,980.00 | 16,990.00 | 16,334.96 | 29,717 |
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.