SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,680.00
+39.00 (2.38%)
At close: Sep 8, 2025
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 1,641.00 | 1,694.00 | 1,640.00 | 1,680.00 | 1,680.00 | 2.38% | 391,552 |
| 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 |
| Aug 12, 2025 | 1,615.00 | 1,630.00 | 1,614.00 | 1,618.00 | 1,618.00 | 0.19% | 162,208 |
| Aug 11, 2025 | 1,615.00 | 1,651.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.31% | 296,306 |
| Aug 8, 2025 | 1,578.00 | 1,620.00 | 1,573.00 | 1,610.00 | 1,610.00 | 2.03% | 230,031 |
| Aug 7, 2025 | 1,580.00 | 1,588.00 | 1,570.00 | 1,578.00 | 1,578.00 | 0.51% | 102,946 |
| Aug 6, 2025 | 1,575.00 | 1,589.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.32% | 146,764 |
| Aug 5, 2025 | 1,570.00 | 1,582.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.96% | 174,734 |
| Aug 4, 2025 | 1,546.00 | 1,566.00 | 1,532.00 | 1,560.00 | 1,560.00 | 0.91% | 117,873 |
| Aug 1, 2025 | 1,569.00 | 1,569.00 | 1,531.00 | 1,546.00 | 1,546.00 | -1.47% | 253,937 |
| Jul 31, 2025 | 1,567.00 | 1,578.00 | 1,558.00 | 1,569.00 | 1,569.00 | 0.13% | 168,468 |
| Jul 30, 2025 | 1,578.00 | 1,580.00 | 1,558.00 | 1,567.00 | 1,567.00 | -1.07% | 386,003 |
| Jul 29, 2025 | 1,605.00 | 1,605.00 | 1,579.00 | 1,584.00 | 1,584.00 | -1.31% | 221,292 |
| Jul 28, 2025 | 1,620.00 | 1,641.00 | 1,585.00 | 1,605.00 | 1,605.00 | -0.93% | 191,801 |
| Jul 25, 2025 | 1,652.00 | 1,652.00 | 1,612.00 | 1,620.00 | 1,620.00 | -1.22% | 181,567 |
| Jul 24, 2025 | 1,641.00 | 1,671.00 | 1,639.00 | 1,640.00 | 1,640.00 | -0.43% | 191,535 |
| Jul 23, 2025 | 1,649.00 | 1,671.00 | 1,620.00 | 1,647.00 | 1,647.00 | -0.12% | 194,979 |
| Jul 22, 2025 | 1,680.00 | 1,695.00 | 1,642.00 | 1,649.00 | 1,649.00 | -1.85% | 206,540 |
| Jul 21, 2025 | 1,671.00 | 1,695.00 | 1,654.00 | 1,680.00 | 1,680.00 | 0.60% | 180,980 |
| Jul 18, 2025 | 1,700.00 | 1,707.00 | 1,659.00 | 1,670.00 | 1,670.00 | -1.53% | 299,424 |
| Jul 17, 2025 | 1,651.00 | 1,708.00 | 1,641.00 | 1,696.00 | 1,696.00 | 2.66% | 474,264 |
| Jul 16, 2025 | 1,666.00 | 1,667.00 | 1,610.00 | 1,652.00 | 1,652.00 | -0.84% | 155,733 |
| Jul 15, 2025 | 1,668.00 | 1,668.00 | 1,644.00 | 1,666.00 | 1,666.00 | -0.12% | 181,615 |
| Jul 14, 2025 | 1,680.00 | 1,685.00 | 1,652.00 | 1,668.00 | 1,668.00 | -0.71% | 308,738 |
| Jul 11, 2025 | 1,688.00 | 1,703.00 | 1,674.00 | 1,680.00 | 1,680.00 | -0.12% | 229,015 |
| Jul 10, 2025 | 1,705.00 | 1,711.00 | 1,682.00 | 1,682.00 | 1,682.00 | -1.00% | 142,864 |
| Jul 9, 2025 | 1,681.00 | 1,706.00 | 1,678.00 | 1,699.00 | 1,699.00 | 1.07% | 111,525 |
| Jul 8, 2025 | 1,699.00 | 1,712.00 | 1,673.00 | 1,681.00 | 1,681.00 | -1.06% | 181,552 |
| Jul 7, 2025 | 1,715.00 | 1,715.00 | 1,680.00 | 1,699.00 | 1,699.00 | -0.93% | 146,803 |
| Jul 4, 2025 | 1,716.00 | 1,726.00 | 1,702.00 | 1,715.00 | 1,715.00 | -0.06% | 200,729 |
| Jul 3, 2025 | 1,706.00 | 1,729.00 | 1,694.00 | 1,716.00 | 1,716.00 | 0.59% | 291,485 |
| Jul 2, 2025 | 1,704.00 | 1,718.00 | 1,672.00 | 1,706.00 | 1,706.00 | 0.12% | 252,862 |
| Jul 1, 2025 | 1,713.00 | 1,717.00 | 1,678.00 | 1,704.00 | 1,704.00 | -0.53% | 341,888 |
| Jun 30, 2025 | 1,717.00 | 1,730.00 | 1,697.00 | 1,713.00 | 1,713.00 | -0.23% | 176,803 |