SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea · Delayed Price · Currency is KRW 1,723.00
-45.00 (-2.55%)
May 15, 2026, 11:50 AM KST
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 1,770.00 | 1,818.00 | 1,751.00 | 1,768.00 | 1,768.00 | -0.11% | 790,872 |
| May 13, 2026 | 1,830.00 | 1,834.00 | 1,746.00 | 1,770.00 | 1,770.00 | -2.21% | 1,053,852 |
| 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% | 1,510,395 |
| May 8, 2026 | 1,845.00 | 1,880.00 | 1,797.00 | 1,825.00 | 1,825.00 | -0.76% | 1,288,937 |
| May 7, 2026 | 1,920.00 | 1,938.00 | 1,826.00 | 1,839.00 | 1,839.00 | -3.01% | 1,558,706 |
| 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% | 1,475,573 |
| Apr 29, 2026 | 2,130.00 | 2,185.00 | 2,050.00 | 2,100.00 | 2,100.00 | -0.71% | 1,725,525 |
| Apr 28, 2026 | 2,220.00 | 2,240.00 | 2,110.00 | 2,115.00 | 2,115.00 | -4.30% | 2,070,368 |
| 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% | 705,751 |
| Apr 21, 2026 | 1,900.00 | 1,910.00 | 1,852.00 | 1,865.00 | 1,865.00 | -1.84% | 894,110 |
| Apr 20, 2026 | 1,860.00 | 1,918.00 | 1,828.00 | 1,900.00 | 1,900.00 | 2.10% | 1,069,156 |
| 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% | 1,279,372 |
| Apr 9, 2026 | 2,150.00 | 2,150.00 | 1,805.00 | 1,821.00 | 1,821.00 | -5.65% | 3,004,924 |
| Apr 8, 2026 | 1,900.00 | 1,980.00 | 1,851.00 | 1,930.00 | 1,930.00 | 7.10% | 2,039,083 |
| Apr 7, 2026 | 1,818.00 | 1,860.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.88% | 429,662 |
| Apr 6, 2026 | 1,797.00 | 1,959.00 | 1,762.00 | 1,818.00 | 1,818.00 | 1.34% | 1,014,504 |
| Apr 3, 2026 | 1,789.00 | 1,821.00 | 1,777.00 | 1,794.00 | 1,794.00 | 0.79% | 427,470 |
| Apr 2, 2026 | 1,839.00 | 1,915.00 | 1,762.00 | 1,780.00 | 1,780.00 | -3.16% | 798,942 |
| 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% | 1,175,426 |
| 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% | 654,091 |
| Mar 26, 2026 | 2,000.00 | 2,010.00 | 1,880.00 | 1,892.00 | 1,892.00 | -1.20% | 1,137,584 |
| Mar 25, 2026 | 1,819.00 | 1,940.00 | 1,819.00 | 1,915.00 | 1,915.00 | 5.51% | 1,234,149 |
| Mar 24, 2026 | 1,804.00 | 1,834.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1.51% | 520,077 |
| 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% | 438,957 |
| Mar 19, 2026 | 1,888.00 | 1,888.00 | 1,800.00 | 1,839.00 | 1,839.00 | -2.75% | 326,401 |
| Mar 18, 2026 | 1,855.00 | 1,950.00 | 1,855.00 | 1,891.00 | 1,891.00 | 2.88% | 729,158 |
| Mar 17, 2026 | 1,816.00 | 1,855.00 | 1,813.00 | 1,838.00 | 1,838.00 | 1.49% | 331,527 |
| Mar 16, 2026 | 1,877.00 | 1,877.00 | 1,801.00 | 1,811.00 | 1,811.00 | -3.52% | 384,495 |
| Mar 13, 2026 | 1,834.00 | 1,910.00 | 1,787.00 | 1,877.00 | 1,877.00 | 1.96% | 736,064 |
| Mar 12, 2026 | 1,800.00 | 1,845.00 | 1,777.00 | 1,841.00 | 1,841.00 | 2.28% | 388,109 |
| Mar 11, 2026 | 1,817.00 | 1,831.00 | 1,776.00 | 1,800.00 | 1,800.00 | -0.88% | 659,370 |
| Mar 10, 2026 | 1,807.00 | 1,845.00 | 1,780.00 | 1,816.00 | 1,816.00 | 3.18% | 535,679 |
| Mar 9, 2026 | 1,774.00 | 1,798.00 | 1,702.00 | 1,760.00 | 1,760.00 | -5.58% | 661,332 |
| Mar 6, 2026 | 1,803.00 | 1,878.00 | 1,760.00 | 1,864.00 | 1,864.00 | 3.38% | 1,022,781 |
| Mar 5, 2026 | 1,648.00 | 1,838.00 | 1,648.00 | 1,803.00 | 1,803.00 | 10.41% | 1,565,815 |
| Mar 4, 2026 | 1,819.00 | 1,819.00 | 1,610.00 | 1,633.00 | 1,633.00 | -11.54% | 1,951,491 |