SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,245.00
+6.00 (0.48%)
At close: Aug 3, 2026
SAMSUNG PHARM. Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,239.00 | 1,283.00 | 1,220.00 | 1,245.00 | 1,245.00 | 0.48% | 242,302 |
| 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% | 391,113 |
| Jul 27, 2026 | 1,276.00 | 1,304.00 | 1,261.00 | 1,292.00 | 1,292.00 | 1.41% | 233,979 |
| Jul 24, 2026 | 1,320.00 | 1,331.00 | 1,265.00 | 1,274.00 | 1,274.00 | -3.04% | 233,830 |
| 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% | 372,956 |
| Jul 15, 2026 | 1,245.00 | 1,293.00 | 1,245.00 | 1,286.00 | 1,286.00 | 3.29% | 286,136 |
| Jul 14, 2026 | 1,213.00 | 1,264.00 | 1,213.00 | 1,245.00 | 1,245.00 | 0.16% | 360,893 |
| Jul 13, 2026 | 1,306.00 | 1,329.00 | 1,239.00 | 1,243.00 | 1,243.00 | -4.75% | 402,223 |
| Jul 10, 2026 | 1,275.00 | 1,320.00 | 1,275.00 | 1,305.00 | 1,305.00 | 1.87% | 262,906 |
| Jul 9, 2026 | 1,277.00 | 1,313.00 | 1,264.00 | 1,281.00 | 1,281.00 | 0.31% | 249,322 |
| Jul 8, 2026 | 1,301.00 | 1,326.00 | 1,250.00 | 1,277.00 | 1,277.00 | -3.11% | 423,206 |
| Jul 7, 2026 | 1,331.00 | 1,361.00 | 1,299.00 | 1,318.00 | 1,318.00 | -0.98% | 284,886 |
| Jul 6, 2026 | 1,364.00 | 1,371.00 | 1,300.00 | 1,331.00 | 1,331.00 | -2.42% | 279,265 |
| Jul 3, 2026 | 1,315.00 | 1,370.00 | 1,312.00 | 1,364.00 | 1,364.00 | 3.73% | 384,767 |
| Jul 2, 2026 | 1,340.00 | 1,370.00 | 1,298.00 | 1,315.00 | 1,315.00 | -1.79% | 385,153 |
| Jul 1, 2026 | 1,375.00 | 1,448.00 | 1,332.00 | 1,339.00 | 1,339.00 | 0.45% | 543,400 |
| Jun 30, 2026 | 1,378.00 | 1,389.00 | 1,330.00 | 1,333.00 | 1,333.00 | -3.20% | 277,472 |
| Jun 29, 2026 | 1,243.00 | 1,378.00 | 1,243.00 | 1,377.00 | 1,377.00 | 8.34% | 455,890 |
| Jun 26, 2026 | 1,277.00 | 1,314.00 | 1,230.00 | 1,271.00 | 1,271.00 | -0.39% | 632,567 |
| Jun 25, 2026 | 1,335.00 | 1,377.00 | 1,273.00 | 1,276.00 | 1,276.00 | -4.49% | 482,320 |
| Jun 24, 2026 | 1,308.00 | 1,355.00 | 1,299.00 | 1,336.00 | 1,336.00 | 2.14% | 382,994 |
| Jun 23, 2026 | 1,350.00 | 1,385.00 | 1,307.00 | 1,308.00 | 1,308.00 | -3.54% | 666,302 |
| Jun 22, 2026 | 1,386.00 | 1,428.00 | 1,351.00 | 1,356.00 | 1,356.00 | -5.17% | 403,816 |
| Jun 19, 2026 | 1,480.00 | 1,480.00 | 1,356.00 | 1,430.00 | 1,430.00 | -3.90% | 906,610 |
| Jun 18, 2026 | 1,545.00 | 1,557.00 | 1,482.00 | 1,488.00 | 1,488.00 | -2.49% | 491,866 |
| Jun 17, 2026 | 1,462.00 | 1,700.00 | 1,421.00 | 1,526.00 | 1,526.00 | 4.38% | 1,918,836 |
| Jun 16, 2026 | 1,435.00 | 1,469.00 | 1,430.00 | 1,462.00 | 1,462.00 | 2.24% | 420,584 |
| Jun 15, 2026 | 1,401.00 | 1,461.00 | 1,401.00 | 1,430.00 | 1,430.00 | 3.92% | 500,039 |
| Jun 12, 2026 | 1,356.00 | 1,410.00 | 1,352.00 | 1,376.00 | 1,376.00 | 2.69% | 513,716 |
| Jun 11, 2026 | 1,330.00 | 1,349.00 | 1,299.00 | 1,340.00 | 1,340.00 | 0.37% | 414,284 |
| Jun 10, 2026 | 1,341.00 | 1,369.00 | 1,299.00 | 1,335.00 | 1,335.00 | -0.89% | 517,831 |
| Jun 9, 2026 | 1,302.00 | 1,360.00 | 1,296.00 | 1,347.00 | 1,347.00 | 3.46% | 542,777 |
| Jun 8, 2026 | 1,325.00 | 1,368.00 | 1,297.00 | 1,302.00 | 1,302.00 | -6.60% | 961,386 |
| Jun 5, 2026 | 1,416.00 | 1,440.00 | 1,391.00 | 1,394.00 | 1,394.00 | -1.55% | 758,036 |
| Jun 4, 2026 | 1,417.00 | 1,479.00 | 1,406.00 | 1,416.00 | 1,416.00 | -1.80% | 470,282 |
| 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 |