SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,528.00
+5.00 (0.33%)
Last updated: Oct 28, 2025, 2:54 PM KST
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1,531.00 | 1,531.00 | 1,480.00 | 1,494.00 | 1,494.00 | -1.97% | 605,536 |
| 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% | 451,979 |
| Oct 24, 2025 | 1,532.00 | 1,546.00 | 1,500.00 | 1,531.00 | 1,531.00 | - | 510,337 |
| 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% | 253,248 |
| 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% | 158,065 |
| 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% | 271,866 |
| 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% | 265,170 |
| 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% | 258,792 |
| 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% | 153,603 |
| Sep 2, 2025 | 1,514.00 | 1,557.00 | 1,510.00 | 1,557.00 | 1,557.00 | 2.84% | 325,986 |
| Sep 1, 2025 | 1,562.00 | 1,565.00 | 1,510.00 | 1,514.00 | 1,514.00 | -3.07% | 360,820 |
| Aug 29, 2025 | 1,613.00 | 1,619.00 | 1,554.00 | 1,562.00 | 1,562.00 | -3.16% | 439,529 |
| Aug 28, 2025 | 1,625.00 | 1,650.00 | 1,604.00 | 1,613.00 | 1,613.00 | -0.74% | 154,537 |
| Aug 27, 2025 | 1,642.00 | 1,650.00 | 1,607.00 | 1,625.00 | 1,625.00 | -1.04% | 219,667 |
| Aug 26, 2025 | 1,585.00 | 1,655.00 | 1,574.00 | 1,642.00 | 1,642.00 | 3.60% | 537,822 |
| Aug 25, 2025 | 1,585.00 | 1,598.00 | 1,540.00 | 1,585.00 | 1,585.00 | - | 147,507 |
| Aug 22, 2025 | 1,585.00 | 1,606.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 123,659 |
| Aug 21, 2025 | 1,589.00 | 1,608.00 | 1,577.00 | 1,585.00 | 1,585.00 | -0.25% | 194,313 |
| Aug 20, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,589.00 | 1,589.00 | -0.69% | 177,208 |
| Aug 19, 2025 | 1,621.00 | 1,645.00 | 1,591.00 | 1,600.00 | 1,600.00 | -1.30% | 382,977 |
| Aug 18, 2025 | 1,641.00 | 1,652.00 | 1,617.00 | 1,621.00 | 1,621.00 | -0.86% | 244,408 |
| Aug 14, 2025 | 1,629.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.37% | 142,401 |
| Aug 13, 2025 | 1,618.00 | 1,634.00 | 1,592.00 | 1,629.00 | 1,629.00 | 0.68% | 165,043 |