SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,310.00
-72.00 (-5.21%)
Sep 18, 2026, 3:30 PM KST
SAMSUNG PHARM. Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,374.00 | 1,377.00 | 1,308.00 | 1,310.00 | 1,310.00 | -5.21% | 593,434 |
| Sep 17, 2026 | 1,395.00 | 1,395.00 | 1,365.00 | 1,382.00 | 1,382.00 | -0.43% | 129,625 |
| Sep 16, 2026 | 1,396.00 | 1,418.00 | 1,370.00 | 1,388.00 | 1,388.00 | 0.29% | 261,469 |
| Sep 15, 2026 | 1,368.00 | 1,396.00 | 1,365.00 | 1,384.00 | 1,384.00 | 1.17% | 361,102 |
| Sep 14, 2026 | 1,374.00 | 1,377.00 | 1,348.00 | 1,368.00 | 1,368.00 | -0.44% | 219,491 |
| Sep 11, 2026 | 1,377.00 | 1,382.00 | 1,280.00 | 1,374.00 | 1,374.00 | -0.22% | 160,212 |
| Sep 10, 2026 | 1,341.00 | 1,387.00 | 1,325.00 | 1,377.00 | 1,377.00 | 2.68% | 378,198 |
| Sep 9, 2026 | 1,339.00 | 1,346.00 | 1,326.00 | 1,341.00 | 1,341.00 | 0.15% | 166,815 |
| Sep 8, 2026 | 1,324.00 | 1,361.00 | 1,305.00 | 1,339.00 | 1,339.00 | 1.13% | 331,853 |
| Sep 7, 2026 | 1,323.00 | 1,337.00 | 1,309.00 | 1,324.00 | 1,324.00 | 0.38% | 205,721 |
| Sep 4, 2026 | 1,330.00 | 1,342.00 | 1,309.00 | 1,319.00 | 1,319.00 | -0.83% | 221,019 |
| Sep 3, 2026 | 1,349.00 | 1,350.00 | 1,301.00 | 1,330.00 | 1,330.00 | -0.08% | 155,161 |
| Sep 2, 2026 | 1,379.00 | 1,379.00 | 1,325.00 | 1,331.00 | 1,331.00 | -2.28% | 172,357 |
| Sep 1, 2026 | 1,324.00 | 1,380.00 | 1,312.00 | 1,362.00 | 1,362.00 | 2.87% | 393,857 |
| Aug 31, 2026 | 1,346.00 | 1,346.00 | 1,301.00 | 1,324.00 | 1,324.00 | -1.78% | 291,684 |
| Aug 28, 2026 | 1,273.00 | 1,353.00 | 1,265.00 | 1,348.00 | 1,348.00 | 6.39% | 619,243 |
| Aug 27, 2026 | 1,299.00 | 1,300.00 | 1,266.00 | 1,267.00 | 1,267.00 | -2.46% | 203,540 |
| Aug 26, 2026 | 1,266.00 | 1,303.00 | 1,266.00 | 1,299.00 | 1,299.00 | 2.61% | 255,433 |
| Aug 25, 2026 | 1,271.00 | 1,290.00 | 1,230.00 | 1,266.00 | 1,266.00 | -0.31% | 184,235 |
| Aug 24, 2026 | 1,268.00 | 1,290.00 | 1,255.00 | 1,270.00 | 1,270.00 | 1.60% | 212,003 |
| Aug 21, 2026 | 1,276.00 | 1,277.00 | 1,228.00 | 1,250.00 | 1,250.00 | -2.04% | 239,310 |
| Aug 20, 2026 | 1,270.00 | 1,330.00 | 1,267.00 | 1,276.00 | 1,276.00 | 1.59% | 210,468 |
| Aug 19, 2026 | 1,268.00 | 1,270.00 | 1,200.00 | 1,256.00 | 1,256.00 | -0.95% | 215,497 |
| Aug 18, 2026 | 1,306.00 | 1,306.00 | 1,254.00 | 1,268.00 | 1,268.00 | -2.91% | 293,820 |
| Aug 14, 2026 | 1,300.00 | 1,325.00 | 1,290.00 | 1,306.00 | 1,306.00 | 0.85% | 218,110 |
| Aug 13, 2026 | 1,319.00 | 1,325.00 | 1,284.00 | 1,295.00 | 1,295.00 | -1.07% | 343,004 |
| Aug 12, 2026 | 1,332.00 | 1,332.00 | 1,300.00 | 1,309.00 | 1,309.00 | -2.02% | 239,722 |
| Aug 11, 2026 | 1,341.00 | 1,350.00 | 1,320.00 | 1,336.00 | 1,336.00 | -0.37% | 260,103 |
| Aug 10, 2026 | 1,303.00 | 1,341.00 | 1,295.00 | 1,341.00 | 1,341.00 | 3.00% | 344,030 |
| Aug 7, 2026 | 1,311.00 | 1,329.00 | 1,284.00 | 1,302.00 | 1,302.00 | -0.61% | 214,047 |
| Aug 6, 2026 | 1,309.00 | 1,334.00 | 1,252.00 | 1,310.00 | 1,310.00 | 0.08% | 299,245 |
| Aug 5, 2026 | 1,323.00 | 1,338.00 | 1,305.00 | 1,309.00 | 1,309.00 | -0.83% | 425,985 |
| Aug 4, 2026 | 1,245.00 | 1,320.00 | 1,243.00 | 1,320.00 | 1,320.00 | 6.02% | 494,062 |
| Aug 3, 2026 | 1,239.00 | 1,283.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.48% | 242,789 |
| Jul 31, 2026 | 1,169.00 | 1,268.00 | 1,169.00 | 1,239.00 | 1,239.00 | 5.00% | 601,989 |
| Jul 30, 2026 | 1,140.00 | 1,227.00 | 1,140.00 | 1,180.00 | 1,180.00 | -0.42% | 338,806 |
| Jul 29, 2026 | 1,251.00 | 1,266.00 | 1,150.00 | 1,185.00 | 1,185.00 | -5.12% | 687,624 |
| Jul 28, 2026 | 1,292.00 | 1,297.00 | 1,229.00 | 1,249.00 | 1,249.00 | -3.33% | 391,497 |
| Jul 27, 2026 | 1,276.00 | 1,304.00 | 1,261.00 | 1,292.00 | 1,292.00 | 1.41% | 234,589 |
| Jul 24, 2026 | 1,320.00 | 1,331.00 | 1,265.00 | 1,274.00 | 1,274.00 | -3.04% | 236,642 |
| Jul 23, 2026 | 1,260.00 | 1,318.00 | 1,260.00 | 1,314.00 | 1,314.00 | 3.46% | 487,913 |
| Jul 22, 2026 | 1,292.00 | 1,313.00 | 1,262.00 | 1,270.00 | 1,270.00 | -2.31% | 376,097 |
| Jul 21, 2026 | 1,285.00 | 1,336.00 | 1,246.00 | 1,300.00 | 1,300.00 | 2.20% | 408,202 |
| Jul 20, 2026 | 1,291.00 | 1,368.00 | 1,251.00 | 1,272.00 | 1,272.00 | -2.30% | 484,450 |
| Jul 16, 2026 | 1,284.00 | 1,330.00 | 1,271.00 | 1,302.00 | 1,302.00 | 1.24% | 373,612 |
| Jul 15, 2026 | 1,245.00 | 1,293.00 | 1,245.00 | 1,286.00 | 1,286.00 | 3.29% | 287,332 |
| Jul 14, 2026 | 1,213.00 | 1,264.00 | 1,213.00 | 1,245.00 | 1,245.00 | 0.16% | 425,107 |
| Jul 13, 2026 | 1,306.00 | 1,329.00 | 1,239.00 | 1,243.00 | 1,243.00 | -4.75% | 402,652 |
| Jul 10, 2026 | 1,275.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | 1.87% | 264,599 |
| Jul 9, 2026 | 1,277.00 | 1,313.00 | 1,264.00 | 1,281.00 | 1,281.00 | 0.31% | 249,703 |