Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea · Delayed Price · Currency is KRW 19,330
-170 (-0.87%)
Jan 7, 2026, 2:19 PM KST
Samjin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 19,660.00 | 19,660.00 | 19,320.00 | 19,500.00 | 19,500.00 | 0.41% | 23,839 |
| Jan 5, 2026 | 19,550.00 | 19,550.00 | 19,210.00 | 19,420.00 | 19,420.00 | 0.47% | 30,530 |
| Jan 2, 2026 | 19,900.00 | 19,900.00 | 19,190.00 | 19,330.00 | 19,330.00 | -2.13% | 46,976 |
| Dec 30, 2025 | 20,100.00 | 20,100.00 | 19,560.00 | 19,750.00 | 19,750.00 | -1.25% | 93,410 |
| Dec 29, 2025 | 20,500.00 | 20,500.00 | 19,840.00 | 20,000.00 | 20,000.00 | -3.61% | 77,469 |
| Dec 26, 2025 | 20,700.00 | 21,150.00 | 20,600.00 | 20,750.00 | 19,950.00 | 0.24% | 71,824 |
| Dec 24, 2025 | 20,700.00 | 21,100.00 | 20,500.00 | 20,700.00 | 19,901.93 | - | 62,410 |
| Dec 23, 2025 | 20,500.00 | 20,725.00 | 20,400.00 | 20,700.00 | 19,901.93 | 0.49% | 34,226 |
| Dec 22, 2025 | 20,700.00 | 20,750.00 | 20,450.00 | 20,600.00 | 19,805.78 | 0.98% | 17,397 |
| Dec 19, 2025 | 20,350.00 | 20,550.00 | 20,150.00 | 20,400.00 | 19,613.49 | 1.24% | 28,203 |
| Dec 18, 2025 | 20,250.00 | 20,450.00 | 19,990.00 | 20,150.00 | 19,373.13 | -1.71% | 26,049 |
| Dec 17, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,500.00 | 19,709.64 | -0.24% | 28,093 |
| Dec 16, 2025 | 20,500.00 | 20,550.00 | 20,050.00 | 20,550.00 | 19,757.71 | 0.49% | 66,699 |
| Dec 15, 2025 | 20,300.00 | 20,550.00 | 20,300.00 | 20,450.00 | 19,661.57 | -0.49% | 20,615 |
| Dec 12, 2025 | 20,500.00 | 20,600.00 | 20,300.00 | 20,550.00 | 19,757.71 | 0.74% | 37,961 |
| Dec 11, 2025 | 20,300.00 | 20,600.00 | 20,300.00 | 20,400.00 | 19,613.49 | 0.74% | 50,519 |
| Dec 10, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,250.00 | 19,469.28 | -0.25% | 35,814 |
| Dec 9, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,300.00 | 19,517.35 | -0.73% | 31,567 |
| Dec 8, 2025 | 20,950.00 | 21,000.00 | 20,450.00 | 20,450.00 | 19,661.57 | -2.39% | 51,488 |
| Dec 5, 2025 | 20,550.00 | 20,950.00 | 20,450.00 | 20,950.00 | 20,142.29 | 0.96% | 42,986 |
| Dec 4, 2025 | 20,700.00 | 20,850.00 | 20,550.00 | 20,750.00 | 19,950.00 | -0.24% | 14,063 |
| Dec 3, 2025 | 20,800.00 | 20,900.00 | 20,600.00 | 20,800.00 | 19,998.07 | 0.24% | 23,357 |
| Dec 2, 2025 | 20,850.00 | 20,850.00 | 20,550.00 | 20,750.00 | 19,950.00 | -0.72% | 20,558 |
| Dec 1, 2025 | 20,800.00 | 21,000.00 | 20,650.00 | 20,900.00 | 20,094.22 | 0.48% | 40,767 |
| Nov 28, 2025 | 20,550.00 | 21,000.00 | 20,550.00 | 20,800.00 | 19,998.07 | 1.96% | 51,089 |
| Nov 27, 2025 | 20,150.00 | 20,550.00 | 20,000.00 | 20,400.00 | 19,613.49 | 1.49% | 33,350 |
| Nov 26, 2025 | 19,910.00 | 20,150.00 | 19,800.00 | 20,100.00 | 19,325.06 | 1.52% | 30,199 |
| Nov 25, 2025 | 19,990.00 | 20,050.00 | 19,770.00 | 19,800.00 | 19,036.63 | -0.95% | 22,951 |
| Nov 24, 2025 | 20,050.00 | 20,100.00 | 19,710.00 | 19,990.00 | 19,219.30 | -0.05% | 30,554 |
| Nov 21, 2025 | 19,980.00 | 20,250.00 | 19,830.00 | 20,000.00 | 19,228.92 | -0.25% | 47,037 |
| Nov 20, 2025 | 20,000.00 | 20,200.00 | 19,880.00 | 20,050.00 | 19,276.99 | 0.65% | 28,750 |
| Nov 19, 2025 | 20,150.00 | 20,250.00 | 19,830.00 | 19,920.00 | 19,152.00 | -0.65% | 34,268 |
| Nov 18, 2025 | 20,100.00 | 20,500.00 | 19,670.00 | 20,050.00 | 19,276.99 | - | 75,285 |
| Nov 17, 2025 | 20,050.00 | 20,150.00 | 19,790.00 | 20,050.00 | 19,276.99 | - | 33,595 |
| Nov 14, 2025 | 19,800.00 | 20,150.00 | 19,750.00 | 20,050.00 | 19,276.99 | - | 25,653 |
| Nov 13, 2025 | 20,100.00 | 20,300.00 | 19,930.00 | 20,050.00 | 19,276.99 | 0.25% | 36,780 |
| Nov 12, 2025 | 19,760.00 | 20,100.00 | 19,660.00 | 20,000.00 | 19,228.92 | 1.21% | 76,118 |
| Nov 11, 2025 | 19,800.00 | 19,920.00 | 19,660.00 | 19,760.00 | 18,998.17 | -0.05% | 19,385 |
| Nov 10, 2025 | 19,790.00 | 19,820.00 | 19,530.00 | 19,770.00 | 19,007.78 | -0.10% | 16,777 |
| Nov 7, 2025 | 19,850.00 | 19,850.00 | 19,310.00 | 19,790.00 | 19,027.01 | -0.50% | 42,811 |
| Nov 6, 2025 | 19,710.00 | 20,000.00 | 19,660.00 | 19,890.00 | 19,123.16 | 0.96% | 435,879 |
| Nov 5, 2025 | 20,000.00 | 20,100.00 | 18,470.00 | 19,700.00 | 18,940.48 | 1.08% | 93,923 |
| Nov 4, 2025 | 19,650.00 | 19,790.00 | 19,390.00 | 19,490.00 | 18,738.58 | -0.56% | 63,239 |
| Nov 3, 2025 | 19,730.00 | 19,730.00 | 19,500.00 | 19,600.00 | 18,844.34 | -0.66% | 34,943 |
| Oct 31, 2025 | 19,760.00 | 19,890.00 | 19,660.00 | 19,730.00 | 18,969.33 | -0.15% | 17,558 |
| Oct 30, 2025 | 19,920.00 | 20,050.00 | 19,650.00 | 19,760.00 | 18,998.17 | -0.35% | 31,210 |
| Oct 29, 2025 | 20,100.00 | 20,100.00 | 19,780.00 | 19,830.00 | 19,065.47 | -0.80% | 17,650 |
| Oct 28, 2025 | 19,800.00 | 20,150.00 | 19,770.00 | 19,990.00 | 19,219.30 | 0.45% | 32,911 |
| Oct 27, 2025 | 19,790.00 | 20,000.00 | 19,680.00 | 19,900.00 | 19,132.77 | 0.56% | 24,136 |
| Oct 24, 2025 | 19,890.00 | 19,890.00 | 19,640.00 | 19,790.00 | 19,027.01 | -0.05% | 16,815 |