SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,416.00
-26.00 (-1.80%)
Jun 4, 2026, 3:30 PM KST
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,485.00 | 1,485.00 | 1,400.00 | 1,442.00 | 1,442.00 | -2.90% | 847,768 |
| Jun 1, 2026 | 1,510.00 | 1,524.00 | 1,455.00 | 1,485.00 | 1,485.00 | -1.98% | 1,072,842 |
| May 29, 2026 | 1,554.00 | 1,570.00 | 1,473.00 | 1,515.00 | 1,515.00 | -2.51% | 972,425 |
| May 28, 2026 | 1,610.00 | 1,618.00 | 1,510.00 | 1,554.00 | 1,554.00 | -4.07% | 832,446 |
| May 27, 2026 | 1,621.00 | 1,644.00 | 1,553.00 | 1,620.00 | 1,620.00 | - | 941,152 |
| May 26, 2026 | 1,651.00 | 1,681.00 | 1,606.00 | 1,620.00 | 1,620.00 | -1.88% | 865,762 |
| May 22, 2026 | 1,610.00 | 1,673.00 | 1,610.00 | 1,651.00 | 1,651.00 | 2.93% | 600,274 |
| May 21, 2026 | 1,603.00 | 1,650.00 | 1,596.00 | 1,604.00 | 1,604.00 | 1.52% | 809,504 |
| May 20, 2026 | 1,633.00 | 1,647.00 | 1,548.00 | 1,580.00 | 1,580.00 | -3.01% | 991,578 |
| May 19, 2026 | 1,695.00 | 1,723.00 | 1,624.00 | 1,629.00 | 1,629.00 | -3.61% | 825,629 |
| May 18, 2026 | 1,700.00 | 1,701.00 | 1,625.00 | 1,690.00 | 1,690.00 | -0.65% | 610,731 |
| May 15, 2026 | 1,769.00 | 1,792.00 | 1,685.00 | 1,701.00 | 1,701.00 | -3.79% | 1,210,481 |
| May 14, 2026 | 1,770.00 | 1,818.00 | 1,751.00 | 1,768.00 | 1,768.00 | -0.11% | 801,140 |
| May 13, 2026 | 1,830.00 | 1,834.00 | 1,746.00 | 1,770.00 | 1,770.00 | -2.21% | 1,073,318 |
| May 12, 2026 | 1,775.00 | 1,855.00 | 1,740.00 | 1,810.00 | 1,810.00 | 2.09% | 1,570,766 |
| May 11, 2026 | 1,826.00 | 1,845.00 | 1,773.00 | 1,773.00 | 1,773.00 | -2.85% | 1,517,498 |
| May 8, 2026 | 1,845.00 | 1,880.00 | 1,797.00 | 1,825.00 | 1,825.00 | -0.76% | 1,307,084 |
| May 7, 2026 | 1,920.00 | 1,938.00 | 1,826.00 | 1,839.00 | 1,839.00 | -3.01% | 1,569,165 |
| May 6, 2026 | 1,993.00 | 1,996.00 | 1,895.00 | 1,896.00 | 1,896.00 | -4.82% | 2,119,623 |
| May 4, 2026 | 2,035.00 | 2,095.00 | 1,974.00 | 1,992.00 | 1,992.00 | -1.87% | 2,030,832 |
| Apr 30, 2026 | 2,105.00 | 2,150.00 | 2,000.00 | 2,030.00 | 2,030.00 | -3.33% | 1,488,944 |
| Apr 29, 2026 | 2,130.00 | 2,185.00 | 2,050.00 | 2,100.00 | 2,100.00 | -0.71% | 1,738,574 |
| Apr 28, 2026 | 2,220.00 | 2,240.00 | 2,110.00 | 2,115.00 | 2,115.00 | -4.30% | 2,110,074 |
| Apr 27, 2026 | 2,180.00 | 2,280.00 | 2,060.00 | 2,210.00 | 2,210.00 | 1.61% | 4,248,347 |
| Apr 24, 2026 | 2,030.00 | 2,320.00 | 1,987.00 | 2,175.00 | 2,175.00 | 4.07% | 7,827,156 |
| Apr 23, 2026 | 1,825.00 | 2,220.00 | 1,825.00 | 2,090.00 | 2,090.00 | 15.09% | 13,726,800 |
| Apr 22, 2026 | 1,866.00 | 1,885.00 | 1,810.00 | 1,816.00 | 1,816.00 | -2.63% | 710,295 |
| Apr 21, 2026 | 1,900.00 | 1,910.00 | 1,852.00 | 1,865.00 | 1,865.00 | -1.84% | 897,113 |
| Apr 20, 2026 | 1,860.00 | 1,918.00 | 1,828.00 | 1,900.00 | 1,900.00 | 2.10% | 1,076,952 |
| Apr 17, 2026 | 1,812.00 | 1,888.00 | 1,789.00 | 1,861.00 | 1,861.00 | 3.33% | 1,219,481 |
| Apr 16, 2026 | 1,792.00 | 1,837.00 | 1,791.00 | 1,801.00 | 1,801.00 | 0.61% | 808,479 |
| Apr 15, 2026 | 1,800.00 | 1,825.00 | 1,750.00 | 1,790.00 | 1,790.00 | - | 692,398 |
| Apr 14, 2026 | 1,777.00 | 1,807.00 | 1,762.00 | 1,790.00 | 1,790.00 | 1.47% | 1,000,077 |
| Apr 13, 2026 | 1,781.00 | 1,814.00 | 1,751.00 | 1,764.00 | 1,764.00 | -2.38% | 887,131 |
| Apr 10, 2026 | 1,822.00 | 1,841.00 | 1,658.00 | 1,807.00 | 1,807.00 | -0.77% | 1,285,210 |
| Apr 9, 2026 | 2,150.00 | 2,150.00 | 1,805.00 | 1,821.00 | 1,821.00 | -5.65% | 3,028,072 |
| Apr 8, 2026 | 1,900.00 | 1,980.00 | 1,851.00 | 1,930.00 | 1,930.00 | 7.10% | 2,063,809 |
| Apr 7, 2026 | 1,818.00 | 1,860.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.88% | 592,262 |
| Apr 6, 2026 | 1,797.00 | 1,959.00 | 1,762.00 | 1,818.00 | 1,818.00 | 1.34% | 1,017,435 |
| Apr 3, 2026 | 1,789.00 | 1,821.00 | 1,777.00 | 1,794.00 | 1,794.00 | 0.79% | 428,576 |
| Apr 2, 2026 | 1,839.00 | 1,915.00 | 1,762.00 | 1,780.00 | 1,780.00 | -3.16% | 800,387 |
| Apr 1, 2026 | 1,802.00 | 1,848.00 | 1,800.00 | 1,838.00 | 1,838.00 | 4.02% | 462,142 |
| Mar 31, 2026 | 1,895.00 | 1,895.00 | 1,760.00 | 1,767.00 | 1,767.00 | -6.75% | 1,176,401 |
| Mar 30, 2026 | 1,834.00 | 1,970.00 | 1,801.00 | 1,895.00 | 1,895.00 | 1.66% | 971,318 |
| Mar 27, 2026 | 1,886.00 | 1,890.00 | 1,824.00 | 1,864.00 | 1,864.00 | -1.48% | 655,635 |
| Mar 26, 2026 | 2,000.00 | 2,010.00 | 1,880.00 | 1,892.00 | 1,892.00 | -1.20% | 1,139,557 |
| Mar 25, 2026 | 1,819.00 | 1,940.00 | 1,819.00 | 1,915.00 | 1,915.00 | 5.51% | 1,241,859 |
| Mar 24, 2026 | 1,804.00 | 1,834.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1.51% | 523,184 |
| Mar 23, 2026 | 1,831.00 | 1,834.00 | 1,785.00 | 1,788.00 | 1,788.00 | -5.05% | 471,978 |
| Mar 20, 2026 | 1,840.00 | 1,910.00 | 1,838.00 | 1,883.00 | 1,883.00 | 2.39% | 442,167 |