Samjin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,200.00 | 17,220.00 | 17,110.00 | 17,180.00 | 16,517.64 | 17,045 |
| 2025-01-21 | 17,200.00 | 17,330.00 | 17,110.00 | 17,130.00 | 16,469.57 | 18,597 |
| 2025-01-20 | 17,210.00 | 17,280.00 | 17,140.00 | 17,200.00 | 16,536.87 | 8,982 |
| 2025-01-17 | 17,250.00 | 17,300.00 | 17,170.00 | 17,210.00 | 16,546.48 | 7,116 |
| 2025-01-16 | 17,300.00 | 17,380.00 | 17,150.00 | 17,250.00 | 16,584.94 | 32,149 |
| 2025-01-15 | 17,410.00 | 17,490.00 | 17,200.00 | 17,280.00 | 16,613.78 | 19,792 |
| 2025-01-14 | 17,530.00 | 17,570.00 | 17,420.00 | 17,450.00 | 16,777.23 | 11,561 |
| 2025-01-13 | 17,640.00 | 17,680.00 | 17,380.00 | 17,540.00 | 16,863.76 | 13,838 |
| 2025-01-10 | 17,910.00 | 17,920.00 | 17,550.00 | 17,640.00 | 16,959.90 | 22,886 |
| 2025-01-09 | 18,000.00 | 18,030.00 | 17,800.00 | 17,900.00 | 17,209.88 | 16,657 |
| 2025-01-08 | 18,000.00 | 18,000.00 | 17,900.00 | 17,980.00 | 17,286.80 | 10,126 |
| 2025-01-07 | 18,060.00 | 18,110.00 | 17,860.00 | 17,970.00 | 17,277.18 | 20,686 |
| 2025-01-06 | 18,000.00 | 18,200.00 | 17,900.00 | 18,060.00 | 17,363.71 | 16,682 |
| 2025-01-03 | 17,800.00 | 18,010.00 | 17,730.00 | 17,940.00 | 17,248.34 | 41,591 |
| 2025-01-02 | 18,000.00 | 18,050.00 | 17,510.00 | 17,840.00 | 17,152.19 | 12,010 |
| 2024-12-30 | 18,090.00 | 18,240.00 | 17,910.00 | 18,070.00 | 17,373.33 | 7,895 |
| 2024-12-27 | 18,630.00 | 18,640.00 | 17,850.00 | 18,100.00 | 17,402.17 | 19,292 |
| 2024-12-26 | 18,860.00 | 19,020.00 | 18,630.00 | 18,630.00 | 17,142.58 | 15,672 |
| 2024-12-24 | 18,440.00 | 19,000.00 | 18,440.00 | 18,980.00 | 17,464.63 | 23,089 |
| 2024-12-23 | 18,180.00 | 18,580.00 | 18,180.00 | 18,490.00 | 17,013.76 | 17,538 |
| 2024-12-20 | 18,280.00 | 18,330.00 | 18,100.00 | 18,140.00 | 16,691.70 | 11,692 |
| 2024-12-19 | 18,310.00 | 18,310.00 | 18,100.00 | 18,280.00 | 16,820.52 | 6,602 |
| 2024-12-18 | 18,300.00 | 18,340.00 | 18,180.00 | 18,340.00 | 16,875.73 | 5,761 |
| 2024-12-17 | 18,210.00 | 18,350.00 | 18,150.00 | 18,280.00 | 16,820.52 | 11,777 |
| 2024-12-16 | 18,050.00 | 18,240.00 | 18,040.00 | 18,210.00 | 16,756.11 | 7,017 |
| 2024-12-13 | 17,850.00 | 18,060.00 | 17,770.00 | 18,050.00 | 16,608.89 | 10,567 |
| 2024-12-12 | 17,880.00 | 18,000.00 | 17,760.00 | 17,850.00 | 16,424.85 | 9,367 |
| 2024-12-11 | 17,650.00 | 17,940.00 | 17,640.00 | 17,880.00 | 16,452.46 | 10,065 |
| 2024-12-10 | 17,110.00 | 17,740.00 | 17,110.00 | 17,650.00 | 16,240.82 | 12,170 |
| 2024-12-09 | 17,800.00 | 17,800.00 | 17,110.00 | 17,110.00 | 15,743.94 | 43,536 |
| 2024-12-06 | 18,400.00 | 18,400.00 | 17,780.00 | 18,150.00 | 16,700.90 | 28,846 |
| 2024-12-05 | 18,380.00 | 18,380.00 | 18,000.00 | 18,330.00 | 16,866.53 | 5,356 |
| 2024-12-04 | 18,170.00 | 18,560.00 | 18,120.00 | 18,300.00 | 16,838.93 | 10,776 |
| 2024-12-03 | 18,680.00 | 18,800.00 | 17,930.00 | 18,570.00 | 17,087.37 | 10,737 |
| 2024-12-02 | 18,600.00 | 18,790.00 | 18,360.00 | 18,690.00 | 17,197.79 | 17,085 |
| 2024-11-29 | 19,070.00 | 19,070.00 | 18,510.00 | 18,760.00 | 17,262.20 | 15,713 |
| 2024-11-28 | 19,010.00 | 19,210.00 | 18,990.00 | 19,140.00 | 17,611.86 | 30,877 |
| 2024-11-27 | 19,120.00 | 19,210.00 | 18,930.00 | 19,170.00 | 17,639.46 | 38,640 |
| 2024-11-26 | 19,020.00 | 19,190.00 | 18,850.00 | 19,120.00 | 17,593.46 | 36,156 |
| 2024-11-25 | 18,900.00 | 19,240.00 | 18,810.00 | 19,140.00 | 17,611.86 | 45,606 |
| 2024-11-22 | 18,410.00 | 18,990.00 | 18,410.00 | 18,920.00 | 17,409.42 | 41,476 |
| 2024-11-21 | 18,710.00 | 18,920.00 | 18,620.00 | 18,900.00 | 17,391.02 | 43,851 |
| 2024-11-20 | 18,090.00 | 18,850.00 | 18,020.00 | 18,760.00 | 17,262.20 | 94,579 |
| 2024-11-19 | 17,450.00 | 18,180.00 | 17,450.00 | 18,070.00 | 16,627.29 | 44,915 |
| 2024-11-18 | 17,060.00 | 17,610.00 | 16,960.00 | 17,450.00 | 16,056.79 | 65,041 |
| 2024-11-15 | 17,000.00 | 17,170.00 | 16,690.00 | 16,950.00 | 15,596.71 | 197,525 |
| 2024-11-14 | 17,550.00 | 18,190.00 | 16,880.00 | 16,920.00 | 15,569.10 | 98,214 |
| 2024-11-13 | 17,280.00 | 17,740.00 | 17,140.00 | 17,630.00 | 16,222.42 | 33,175 |
| 2024-11-12 | 17,800.00 | 17,800.00 | 17,060.00 | 17,280.00 | 15,900.36 | 30,757 |
| 2024-11-11 | 18,000.00 | 18,000.00 | 17,680.00 | 17,750.00 | 16,332.84 | 23,321 |
| 2024-11-08 | 18,040.00 | 18,090.00 | 17,920.00 | 18,000.00 | 16,562.88 | 11,291 |
| 2024-11-07 | 18,060.00 | 18,090.00 | 17,960.00 | 18,060.00 | 16,618.09 | 12,454 |
| 2024-11-06 | 18,200.00 | 18,280.00 | 17,960.00 | 18,060.00 | 16,618.09 | 9,182 |
| 2024-11-05 | 18,070.00 | 18,230.00 | 18,070.00 | 18,200.00 | 16,746.91 | 9,876 |
| 2024-11-04 | 18,130.00 | 18,190.00 | 18,000.00 | 18,100.00 | 16,654.89 | 18,672 |
| 2024-11-01 | 18,320.00 | 18,330.00 | 18,130.00 | 18,130.00 | 16,682.50 | 8,822 |
| 2024-10-31 | 18,260.00 | 18,520.00 | 18,140.00 | 18,440.00 | 16,967.75 | 24,184 |
| 2024-10-30 | 18,100.00 | 18,260.00 | 18,020.00 | 18,260.00 | 16,802.12 | 12,295 |
| 2024-10-29 | 18,100.00 | 18,200.00 | 17,940.00 | 18,200.00 | 16,746.91 | 12,554 |
| 2024-10-28 | 18,040.00 | 18,180.00 | 18,000.00 | 18,080.00 | 16,636.49 | 21,625 |
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.