SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,522.00
-1.00 (-0.07%)
Jan 22, 2026, 3:30 PM KST
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,530.00 | 1,560.00 | 1,506.00 | 1,522.00 | 1,522.00 | -0.07% | 1,099,496 |
| Jan 21, 2026 | 1,690.00 | 1,691.00 | 1,513.00 | 1,523.00 | 1,523.00 | -4.87% | 3,367,941 |
| Jan 20, 2026 | 1,536.00 | 1,634.00 | 1,510.00 | 1,601.00 | 1,601.00 | 4.23% | 2,986,961 |
| Jan 19, 2026 | 1,542.00 | 1,663.00 | 1,510.00 | 1,536.00 | 1,536.00 | -0.19% | 2,889,951 |
| Jan 16, 2026 | 1,455.00 | 1,575.00 | 1,439.00 | 1,539.00 | 1,539.00 | 5.77% | 3,057,700 |
| Jan 15, 2026 | 1,413.00 | 1,457.00 | 1,406.00 | 1,455.00 | 1,455.00 | 2.97% | 956,592 |
| Jan 14, 2026 | 1,425.00 | 1,427.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.84% | 703,854 |
| Jan 13, 2026 | 1,442.00 | 1,460.00 | 1,419.00 | 1,425.00 | 1,425.00 | -1.11% | 755,580 |
| Jan 12, 2026 | 1,461.00 | 1,470.00 | 1,431.00 | 1,441.00 | 1,441.00 | -1.37% | 773,975 |
| Jan 9, 2026 | 1,443.00 | 1,461.00 | 1,435.00 | 1,461.00 | 1,461.00 | 1.25% | 492,640 |
| Jan 8, 2026 | 1,464.00 | 1,465.00 | 1,431.00 | 1,443.00 | 1,443.00 | -1.43% | 743,903 |
| Jan 7, 2026 | 1,499.00 | 1,499.00 | 1,453.00 | 1,464.00 | 1,464.00 | -1.55% | 956,032 |
| Jan 6, 2026 | 1,528.00 | 1,528.00 | 1,477.00 | 1,487.00 | 1,487.00 | -2.68% | 1,425,487 |
| Jan 5, 2026 | 1,550.00 | 1,551.00 | 1,516.00 | 1,528.00 | 1,528.00 | -1.42% | 963,070 |
| Jan 2, 2026 | 1,530.00 | 1,567.00 | 1,529.00 | 1,550.00 | 1,550.00 | 1.31% | 860,022 |
| Dec 30, 2025 | 1,515.00 | 1,561.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.33% | 629,600 |
| Dec 29, 2025 | 1,500.00 | 1,535.00 | 1,482.00 | 1,525.00 | 1,525.00 | 1.67% | 826,209 |
| Dec 26, 2025 | 1,542.00 | 1,546.00 | 1,497.00 | 1,500.00 | 1,500.00 | -1.77% | 1,442,741 |
| Dec 24, 2025 | 1,550.00 | 1,581.00 | 1,511.00 | 1,527.00 | 1,527.00 | -0.65% | 1,708,931 |
| Dec 23, 2025 | 1,592.00 | 1,597.00 | 1,521.00 | 1,537.00 | 1,537.00 | -3.39% | 1,759,549 |
| Dec 22, 2025 | 1,603.00 | 1,636.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.56% | 1,447,584 |
| Dec 19, 2025 | 1,625.00 | 1,671.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.42% | 1,414,778 |
| Dec 18, 2025 | 1,644.00 | 1,687.00 | 1,610.00 | 1,623.00 | 1,623.00 | -1.64% | 1,535,812 |
| Dec 17, 2025 | 1,710.00 | 1,716.00 | 1,646.00 | 1,650.00 | 1,650.00 | -3.51% | 2,151,693 |
| Dec 16, 2025 | 1,754.00 | 1,798.00 | 1,682.00 | 1,710.00 | 1,710.00 | -1.95% | 3,991,137 |
| Dec 15, 2025 | 1,852.00 | 1,870.00 | 1,738.00 | 1,744.00 | 1,744.00 | -5.83% | 3,043,032 |
| Dec 12, 2025 | 1,905.00 | 1,974.00 | 1,832.00 | 1,852.00 | 1,852.00 | -3.54% | 6,257,056 |
| Dec 11, 2025 | 1,790.00 | 2,090.00 | 1,761.00 | 1,920.00 | 1,920.00 | 9.40% | 24,341,980 |
| Dec 10, 2025 | 1,977.00 | 1,994.00 | 1,725.00 | 1,755.00 | 1,755.00 | -11.23% | 11,937,430 |
| Dec 9, 2025 | 1,999.00 | 2,290.00 | 1,906.00 | 1,977.00 | 1,977.00 | 11.51% | 47,280,250 |
| Dec 8, 2025 | 1,505.00 | 1,773.00 | 1,431.00 | 1,773.00 | 1,773.00 | 29.99% | 15,168,723 |
| Dec 5, 2025 | 1,344.00 | 1,368.00 | 1,338.00 | 1,364.00 | 1,364.00 | 1.49% | 429,764 |
| Dec 4, 2025 | 1,343.00 | 1,356.00 | 1,339.00 | 1,344.00 | 1,344.00 | 0.07% | 259,794 |
| Dec 3, 2025 | 1,354.00 | 1,360.00 | 1,339.00 | 1,343.00 | 1,343.00 | -0.81% | 437,193 |
| Dec 2, 2025 | 1,353.00 | 1,359.00 | 1,338.00 | 1,354.00 | 1,354.00 | 0.07% | 435,936 |
| Dec 1, 2025 | 1,372.00 | 1,388.00 | 1,352.00 | 1,353.00 | 1,353.00 | -1.38% | 547,534 |
| Nov 28, 2025 | 1,390.00 | 1,429.00 | 1,360.00 | 1,372.00 | 1,372.00 | -1.51% | 506,652 |
| Nov 27, 2025 | 1,397.00 | 1,410.00 | 1,386.00 | 1,393.00 | 1,393.00 | 0.07% | 187,330 |
| Nov 26, 2025 | 1,373.00 | 1,399.00 | 1,368.00 | 1,392.00 | 1,392.00 | 1.38% | 273,209 |
| Nov 25, 2025 | 1,406.00 | 1,406.00 | 1,360.00 | 1,373.00 | 1,373.00 | -0.15% | 294,887 |
| Nov 24, 2025 | 1,395.00 | 1,411.00 | 1,371.00 | 1,375.00 | 1,375.00 | -1.15% | 371,964 |
| Nov 21, 2025 | 1,402.00 | 1,428.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.83% | 228,169 |
| Nov 20, 2025 | 1,388.00 | 1,421.00 | 1,386.00 | 1,417.00 | 1,417.00 | 2.09% | 285,696 |
| Nov 19, 2025 | 1,397.00 | 1,409.00 | 1,370.00 | 1,388.00 | 1,388.00 | -0.57% | 332,791 |
| Nov 18, 2025 | 1,432.00 | 1,432.00 | 1,394.00 | 1,396.00 | 1,396.00 | -1.83% | 425,695 |
| Nov 17, 2025 | 1,450.00 | 1,452.00 | 1,413.00 | 1,422.00 | 1,422.00 | -2.13% | 580,813 |
| Nov 14, 2025 | 1,475.00 | 1,522.00 | 1,452.00 | 1,453.00 | 1,453.00 | -1.49% | 563,144 |
| Nov 13, 2025 | 1,472.00 | 1,493.00 | 1,464.00 | 1,475.00 | 1,475.00 | 0.27% | 354,757 |
| Nov 12, 2025 | 1,465.00 | 1,488.00 | 1,465.00 | 1,471.00 | 1,471.00 | 0.82% | 413,881 |
| Nov 11, 2025 | 1,467.00 | 1,478.00 | 1,400.00 | 1,459.00 | 1,459.00 | -0.55% | 815,578 |