SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,336.00
+28.00 (2.14%)
At close: Jun 24, 2026
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1,308.00 | 1,355.00 | 1,308.00 | 1,336.00 | - | 2.14% | 151,975 |
| 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 |
| 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 |