Samjin Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 18,260.00 | 18,320.00 | 18,050.00 | 18,050.00 | 16,608.89 | 14,010 |
| 2024-10-24 | 18,390.00 | 18,480.00 | 18,000.00 | 18,170.00 | 16,719.30 | 11,036 |
| 2024-10-23 | 18,510.00 | 18,670.00 | 18,300.00 | 18,390.00 | 16,921.74 | 17,834 |
| 2024-10-22 | 18,690.00 | 18,760.00 | 18,450.00 | 18,670.00 | 17,179.38 | 15,805 |
| 2024-10-21 | 19,190.00 | 19,190.00 | 18,740.00 | 18,840.00 | 17,335.81 | 9,834 |
| 2024-10-18 | 18,980.00 | 19,200.00 | 18,870.00 | 19,050.00 | 17,529.05 | 14,299 |
| 2024-10-17 | 19,070.00 | 19,070.00 | 18,810.00 | 18,990.00 | 17,473.84 | 22,458 |
| 2024-10-16 | 18,800.00 | 19,270.00 | 18,750.00 | 18,950.00 | 17,437.03 | 33,112 |
| 2024-10-15 | 18,630.00 | 18,980.00 | 18,580.00 | 18,920.00 | 17,409.42 | 14,665 |
| 2024-10-14 | 18,910.00 | 19,050.00 | 18,730.00 | 18,780.00 | 17,280.60 | 11,446 |
| 2024-10-11 | 18,900.00 | 18,990.00 | 18,750.00 | 18,990.00 | 17,473.84 | 9,839 |
| 2024-10-10 | 18,710.00 | 18,970.00 | 18,430.00 | 18,900.00 | 17,391.02 | 15,640 |
| 2024-10-08 | 18,430.00 | 18,710.00 | 18,390.00 | 18,700.00 | 17,206.99 | 12,024 |
| 2024-10-07 | 18,510.00 | 18,530.00 | 18,330.00 | 18,430.00 | 16,958.55 | 8,483 |
| 2024-10-04 | 18,480.00 | 18,540.00 | 18,330.00 | 18,480.00 | 17,004.55 | 11,781 |
| 2024-10-02 | 18,610.00 | 18,610.00 | 18,330.00 | 18,560.00 | 17,078.17 | 8,217 |
| 2024-09-30 | 18,640.00 | 18,640.00 | 18,480.00 | 18,610.00 | 17,124.18 | 8,130 |
| 2024-09-27 | 18,570.00 | 18,630.00 | 18,540.00 | 18,630.00 | 17,142.58 | 13,355 |
| 2024-09-26 | 18,520.00 | 18,550.00 | 18,400.00 | 18,550.00 | 17,068.97 | 14,358 |
| 2024-09-25 | 18,530.00 | 18,560.00 | 18,410.00 | 18,490.00 | 17,013.76 | 6,245 |
| 2024-09-24 | 18,680.00 | 18,680.00 | 18,460.00 | 18,510.00 | 17,032.16 | 10,289 |
| 2024-09-23 | 18,620.00 | 18,730.00 | 18,520.00 | 18,680.00 | 17,188.59 | 16,523 |
| 2024-09-20 | 18,260.00 | 18,580.00 | 18,150.00 | 18,580.00 | 17,096.57 | 23,577 |
| 2024-09-19 | 18,200.00 | 18,260.00 | 18,050.00 | 18,140.00 | 16,691.70 | 8,292 |
| 2024-09-13 | 18,230.00 | 18,250.00 | 18,060.00 | 18,210.00 | 16,756.11 | 3,012 |
| 2024-09-12 | 17,900.00 | 18,170.00 | 17,700.00 | 18,160.00 | 16,710.10 | 13,859 |
| 2024-09-11 | 17,940.00 | 18,150.00 | 17,800.00 | 17,950.00 | 16,516.87 | 9,213 |
| 2024-09-10 | 17,760.00 | 18,000.00 | 17,760.00 | 17,940.00 | 16,507.67 | 3,885 |
| 2024-09-09 | 17,520.00 | 17,980.00 | 17,510.00 | 17,900.00 | 16,470.86 | 5,739 |
| 2024-09-06 | 17,930.00 | 18,130.00 | 17,500.00 | 17,910.00 | 16,480.06 | 12,264 |
| 2024-09-05 | 18,030.00 | 18,380.00 | 17,680.00 | 18,170.00 | 16,719.30 | 27,349 |
| 2024-09-04 | 18,200.00 | 18,600.00 | 18,100.00 | 18,100.00 | 16,654.89 | 17,327 |
| 2024-09-03 | 18,470.00 | 18,700.00 | 18,470.00 | 18,520.00 | 17,041.36 | 9,696 |
| 2024-09-02 | 18,720.00 | 18,720.00 | 18,400.00 | 18,560.00 | 17,078.17 | 10,294 |
| 2024-08-30 | 18,600.00 | 18,800.00 | 18,560.00 | 18,720.00 | 17,225.39 | 9,262 |
| 2024-08-29 | 18,660.00 | 18,760.00 | 18,550.00 | 18,650.00 | 17,160.98 | 9,512 |
| 2024-08-28 | 18,850.00 | 18,950.00 | 18,560.00 | 18,660.00 | 17,170.18 | 21,793 |
| 2024-08-27 | 18,950.00 | 19,050.00 | 18,800.00 | 18,830.00 | 17,326.61 | 7,812 |
| 2024-08-26 | 19,000.00 | 19,090.00 | 18,920.00 | 18,950.00 | 17,437.03 | 11,868 |
| 2024-08-23 | 19,000.00 | 19,090.00 | 18,910.00 | 19,020.00 | 17,501.44 | 14,213 |
| 2024-08-22 | 19,060.00 | 19,290.00 | 19,000.00 | 19,080.00 | 17,556.65 | 16,574 |
| 2024-08-21 | 19,120.00 | 19,200.00 | 19,000.00 | 19,070.00 | 17,547.45 | 16,165 |
| 2024-08-20 | 19,050.00 | 19,140.00 | 18,900.00 | 19,130.00 | 17,602.66 | 29,819 |
| 2024-08-19 | 19,150.00 | 19,160.00 | 18,850.00 | 19,020.00 | 17,501.44 | 26,389 |
| 2024-08-16 | 19,400.00 | 19,560.00 | 19,050.00 | 19,110.00 | 17,584.26 | 34,145 |
| 2024-08-14 | 19,290.00 | 19,300.00 | 18,950.00 | 19,130.00 | 17,602.66 | 12,347 |
| 2024-08-13 | 19,250.00 | 19,360.00 | 19,050.00 | 19,190.00 | 17,657.87 | 28,272 |
| 2024-08-12 | 19,100.00 | 19,740.00 | 19,100.00 | 19,520.00 | 17,961.52 | 114,359 |
| 2024-08-09 | 18,650.00 | 18,890.00 | 18,510.00 | 18,510.00 | 17,032.16 | 18,325 |
| 2024-08-08 | 18,500.00 | 18,750.00 | 18,400.00 | 18,650.00 | 17,160.98 | 30,957 |
| 2024-08-07 | 17,900.00 | 18,750.00 | 17,900.00 | 18,650.00 | 17,160.98 | 15,004 |
| 2024-08-06 | 17,340.00 | 18,350.00 | 17,340.00 | 18,000.00 | 16,562.88 | 20,236 |
| 2024-08-05 | 19,080.00 | 19,100.00 | 17,110.00 | 17,810.00 | 16,388.05 | 40,893 |
| 2024-08-02 | 19,260.00 | 19,310.00 | 19,100.00 | 19,240.00 | 17,703.88 | 12,651 |
| 2024-08-01 | 19,250.00 | 19,390.00 | 19,240.00 | 19,380.00 | 17,832.70 | 10,841 |
| 2024-07-31 | 19,130.00 | 19,290.00 | 19,040.00 | 19,250.00 | 17,713.08 | 16,302 |
| 2024-07-30 | 19,370.00 | 19,370.00 | 19,180.00 | 19,180.00 | 17,648.67 | 18,607 |
| 2024-07-29 | 19,480.00 | 19,600.00 | 19,320.00 | 19,360.00 | 17,814.30 | 18,755 |
| 2024-07-26 | 19,400.00 | 19,520.00 | 19,350.00 | 19,490.00 | 17,933.92 | 5,134 |
| 2024-07-25 | 19,400.00 | 19,530.00 | 19,340.00 | 19,520.00 | 17,961.52 | 7,030 |
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.