SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,453.00
-22.00 (-1.49%)
At close: Nov 14, 2025
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 1,523.00 | 1,523.00 | 1,388.00 | 1,467.00 | 1,467.00 | -5.35% | 1,999,792 |
| Nov 7, 2025 | 1,499.00 | 1,563.00 | 1,491.00 | 1,550.00 | 1,550.00 | 3.26% | 703,673 |
| Nov 6, 2025 | 1,517.00 | 1,537.00 | 1,492.00 | 1,501.00 | 1,501.00 | -0.99% | 277,648 |
| Nov 5, 2025 | 1,524.00 | 1,544.00 | 1,488.00 | 1,516.00 | 1,516.00 | -0.46% | 370,767 |
| Nov 4, 2025 | 1,490.00 | 1,540.00 | 1,471.00 | 1,523.00 | 1,523.00 | 1.74% | 518,793 |
| Nov 3, 2025 | 1,534.00 | 1,534.00 | 1,496.00 | 1,497.00 | 1,497.00 | -2.35% | 475,745 |
| Oct 31, 2025 | 1,493.00 | 1,537.00 | 1,484.00 | 1,533.00 | 1,533.00 | 2.68% | 441,459 |
| Oct 30, 2025 | 1,493.00 | 1,504.00 | 1,471.00 | 1,493.00 | 1,493.00 | - | 552,055 |
| Oct 29, 2025 | 1,531.00 | 1,531.00 | 1,480.00 | 1,493.00 | 1,493.00 | -2.03% | 613,684 |
| Oct 28, 2025 | 1,531.00 | 1,546.00 | 1,505.00 | 1,524.00 | 1,524.00 | 0.07% | 359,936 |
| Oct 27, 2025 | 1,532.00 | 1,547.00 | 1,521.00 | 1,523.00 | 1,523.00 | -0.52% | 445,359 |
| Oct 24, 2025 | 1,532.00 | 1,546.00 | 1,500.00 | 1,531.00 | 1,531.00 | - | 510,080 |
| Oct 23, 2025 | 1,544.00 | 1,562.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.71% | 323,435 |
| Oct 22, 2025 | 1,540.00 | 1,543.00 | 1,523.00 | 1,542.00 | 1,542.00 | 0.33% | 249,691 |
| Oct 21, 2025 | 1,546.00 | 1,559.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.58% | 253,179 |
| Oct 20, 2025 | 1,546.00 | 1,548.00 | 1,530.00 | 1,546.00 | 1,546.00 | - | 233,434 |
| Oct 17, 2025 | 1,579.00 | 1,579.00 | 1,537.00 | 1,546.00 | 1,546.00 | -2.09% | 372,877 |
| Oct 16, 2025 | 1,587.00 | 1,596.00 | 1,574.00 | 1,579.00 | 1,579.00 | -0.44% | 216,100 |
| Oct 15, 2025 | 1,567.00 | 1,587.00 | 1,567.00 | 1,586.00 | 1,586.00 | 1.21% | 119,897 |
| Oct 14, 2025 | 1,563.00 | 1,580.00 | 1,558.00 | 1,567.00 | 1,567.00 | -0.44% | 208,691 |
| Oct 13, 2025 | 1,570.00 | 1,582.00 | 1,550.00 | 1,574.00 | 1,574.00 | -0.19% | 173,658 |
| Oct 10, 2025 | 1,608.00 | 1,612.00 | 1,563.00 | 1,577.00 | 1,577.00 | -1.13% | 313,608 |
| Oct 2, 2025 | 1,616.00 | 1,616.00 | 1,582.00 | 1,595.00 | 1,595.00 | - | 233,561 |
| Oct 1, 2025 | 1,616.00 | 1,617.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.24% | 154,317 |
| Sep 30, 2025 | 1,623.00 | 1,637.00 | 1,582.00 | 1,615.00 | 1,615.00 | -0.49% | 269,577 |
| Sep 29, 2025 | 1,616.00 | 1,640.00 | 1,604.00 | 1,623.00 | 1,623.00 | 0.43% | 155,025 |
| Sep 26, 2025 | 1,649.00 | 1,649.00 | 1,604.00 | 1,616.00 | 1,616.00 | -2.00% | 156,801 |
| Sep 25, 2025 | 1,640.00 | 1,650.00 | 1,615.00 | 1,649.00 | 1,649.00 | 0.37% | 235,852 |
| Sep 24, 2025 | 1,675.00 | 1,687.00 | 1,630.00 | 1,643.00 | 1,643.00 | -1.91% | 206,562 |
| Sep 23, 2025 | 1,682.00 | 1,689.00 | 1,659.00 | 1,675.00 | 1,675.00 | -0.42% | 202,441 |
| Sep 22, 2025 | 1,682.00 | 1,697.00 | 1,655.00 | 1,682.00 | 1,682.00 | 0.06% | 270,051 |
| Sep 19, 2025 | 1,694.00 | 1,709.00 | 1,675.00 | 1,681.00 | 1,681.00 | -0.77% | 166,852 |
| Sep 18, 2025 | 1,706.00 | 1,718.00 | 1,670.00 | 1,694.00 | 1,694.00 | -0.70% | 263,672 |
| Sep 17, 2025 | 1,719.00 | 1,719.00 | 1,681.00 | 1,706.00 | 1,706.00 | -0.81% | 201,372 |
| Sep 16, 2025 | 1,708.00 | 1,741.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.70% | 258,183 |
| Sep 15, 2025 | 1,723.00 | 1,738.00 | 1,650.00 | 1,708.00 | 1,708.00 | -0.87% | 292,874 |
| Sep 12, 2025 | 1,755.00 | 1,756.00 | 1,721.00 | 1,723.00 | 1,723.00 | -1.82% | 227,351 |
| Sep 11, 2025 | 1,794.00 | 1,794.00 | 1,719.00 | 1,755.00 | 1,755.00 | -0.51% | 313,759 |
| Sep 10, 2025 | 1,776.00 | 1,795.00 | 1,742.00 | 1,764.00 | 1,764.00 | - | 388,519 |
| Sep 9, 2025 | 1,695.00 | 1,786.00 | 1,680.00 | 1,764.00 | 1,764.00 | 5.00% | 1,130,884 |
| Sep 8, 2025 | 1,641.00 | 1,694.00 | 1,640.00 | 1,680.00 | 1,680.00 | 2.38% | 394,055 |
| Sep 5, 2025 | 1,597.00 | 1,645.00 | 1,576.00 | 1,641.00 | 1,641.00 | 1.93% | 287,369 |
| Sep 4, 2025 | 1,586.00 | 1,625.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1.19% | 199,280 |
| Sep 3, 2025 | 1,557.00 | 1,596.00 | 1,544.00 | 1,591.00 | 1,591.00 | 2.18% | 153,408 |