Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea · Delayed Price · Currency is KRW 18,970
-30 (-0.16%)
Last updated: Sep 9, 2025, 9:00 AM KST
Samjin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 19,000.00 | 19,040.00 | 18,910.00 | 18,970.00 | - | - | 9,599 |
| Sep 8, 2025 | 19,000.00 | 19,040.00 | 18,910.00 | 18,970.00 | 18,970.00 | -0.16% | 9,598 |
| Sep 5, 2025 | 19,010.00 | 19,010.00 | 18,910.00 | 19,000.00 | 19,000.00 | -0.05% | 10,156 |
| Sep 4, 2025 | 19,100.00 | 19,100.00 | 18,860.00 | 19,010.00 | 19,010.00 | -0.16% | 13,901 |
| Sep 3, 2025 | 19,000.00 | 19,050.00 | 18,910.00 | 19,040.00 | 19,040.00 | -0.05% | 12,564 |
| Sep 2, 2025 | 19,050.00 | 19,050.00 | 18,750.00 | 19,050.00 | 19,050.00 | 0.58% | 19,569 |
| Sep 1, 2025 | 18,920.00 | 19,000.00 | 18,770.00 | 18,940.00 | 18,940.00 | -0.21% | 19,066 |
| Aug 29, 2025 | 18,860.00 | 19,270.00 | 18,760.00 | 18,980.00 | 18,980.00 | 0.37% | 28,131 |
| Aug 28, 2025 | 18,740.00 | 19,100.00 | 18,740.00 | 18,910.00 | 18,910.00 | 0.64% | 13,488 |
| Aug 27, 2025 | 19,160.00 | 19,160.00 | 18,770.00 | 18,790.00 | 18,790.00 | -1.93% | 69,822 |
| Aug 26, 2025 | 19,200.00 | 19,200.00 | 19,050.00 | 19,160.00 | 19,160.00 | -0.21% | 20,924 |
| Aug 25, 2025 | 19,300.00 | 19,350.00 | 19,100.00 | 19,200.00 | 19,200.00 | - | 22,246 |
| Aug 22, 2025 | 19,460.00 | 19,460.00 | 19,110.00 | 19,200.00 | 19,200.00 | -0.21% | 30,417 |
| Aug 21, 2025 | 19,300.00 | 19,400.00 | 19,120.00 | 19,240.00 | 19,240.00 | -0.36% | 12,127 |
| Aug 20, 2025 | 19,490.00 | 19,490.00 | 18,950.00 | 19,310.00 | 19,310.00 | -0.97% | 45,801 |
| Aug 19, 2025 | 19,600.00 | 19,650.00 | 19,110.00 | 19,500.00 | 19,500.00 | -0.26% | 20,329 |
| Aug 18, 2025 | 19,910.00 | 20,000.00 | 19,300.00 | 19,550.00 | 19,550.00 | -1.81% | 30,442 |
| Aug 14, 2025 | 20,200.00 | 20,300.00 | 19,880.00 | 19,910.00 | 19,910.00 | -0.95% | 13,091 |
| Aug 13, 2025 | 20,200.00 | 20,250.00 | 19,500.00 | 20,100.00 | 20,100.00 | - | 24,217 |
| Aug 12, 2025 | 20,700.00 | 20,750.00 | 20,100.00 | 20,100.00 | 20,100.00 | -2.90% | 37,185 |
| Aug 11, 2025 | 20,650.00 | 21,050.00 | 20,400.00 | 20,700.00 | 20,700.00 | 0.24% | 32,302 |
| Aug 8, 2025 | 20,100.00 | 21,000.00 | 20,100.00 | 20,650.00 | 20,650.00 | 2.99% | 86,535 |
| Aug 7, 2025 | 20,100.00 | 20,150.00 | 19,900.00 | 20,050.00 | 20,050.00 | 0.25% | 22,468 |
| Aug 6, 2025 | 20,000.00 | 20,300.00 | 19,830.00 | 20,000.00 | 20,000.00 | - | 19,942 |
| Aug 5, 2025 | 19,930.00 | 20,150.00 | 19,700.00 | 20,000.00 | 20,000.00 | 0.50% | 17,139 |
| Aug 4, 2025 | 19,780.00 | 19,900.00 | 19,500.00 | 19,900.00 | 19,900.00 | 0.61% | 15,164 |
| Aug 1, 2025 | 19,900.00 | 20,050.00 | 19,600.00 | 19,780.00 | 19,780.00 | -1.59% | 47,902 |
| Jul 31, 2025 | 20,250.00 | 20,350.00 | 19,960.00 | 20,100.00 | 20,100.00 | -0.50% | 17,796 |
| Jul 30, 2025 | 20,200.00 | 20,400.00 | 19,960.00 | 20,200.00 | 20,200.00 | 0.75% | 24,918 |
| Jul 29, 2025 | 20,250.00 | 20,250.00 | 19,700.00 | 20,050.00 | 20,050.00 | 0.25% | 18,781 |
| Jul 28, 2025 | 20,300.00 | 20,450.00 | 19,950.00 | 20,000.00 | 20,000.00 | -1.48% | 29,553 |
| Jul 25, 2025 | 20,250.00 | 20,550.00 | 20,050.00 | 20,300.00 | 20,300.00 | 0.25% | 37,031 |
| Jul 24, 2025 | 20,150.00 | 20,250.00 | 19,970.00 | 20,250.00 | 20,250.00 | 0.75% | 17,275 |
| Jul 23, 2025 | 19,980.00 | 20,200.00 | 19,810.00 | 20,100.00 | 20,100.00 | 0.50% | 19,658 |
| Jul 22, 2025 | 20,000.00 | 20,200.00 | 19,000.00 | 20,000.00 | 20,000.00 | - | 42,266 |
| Jul 21, 2025 | 20,200.00 | 20,350.00 | 19,890.00 | 20,000.00 | 20,000.00 | -0.99% | 24,650 |
| Jul 18, 2025 | 20,150.00 | 20,250.00 | 19,910.00 | 20,200.00 | 20,200.00 | 0.25% | 29,213 |
| Jul 17, 2025 | 20,000.00 | 20,200.00 | 19,700.00 | 20,150.00 | 20,150.00 | 0.75% | 27,571 |
| Jul 16, 2025 | 20,300.00 | 20,300.00 | 19,700.00 | 20,000.00 | 20,000.00 | -1.23% | 42,921 |
| Jul 15, 2025 | 20,450.00 | 20,450.00 | 20,000.00 | 20,250.00 | 20,250.00 | -0.25% | 23,982 |
| Jul 14, 2025 | 20,400.00 | 20,450.00 | 20,125.00 | 20,300.00 | 20,300.00 | -0.49% | 20,203 |
| Jul 11, 2025 | 20,400.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,400.00 | 0.74% | 45,278 |
| Jul 10, 2025 | 20,150.00 | 20,350.00 | 19,990.00 | 20,250.00 | 20,250.00 | 0.50% | 44,782 |
| Jul 9, 2025 | 19,810.00 | 20,500.00 | 19,590.00 | 20,150.00 | 20,150.00 | 2.86% | 97,212 |
| Jul 8, 2025 | 19,220.00 | 19,650.00 | 19,120.00 | 19,590.00 | 19,590.00 | 1.93% | 29,797 |
| Jul 7, 2025 | 19,250.00 | 19,250.00 | 19,020.00 | 19,220.00 | 19,220.00 | -0.16% | 11,555 |
| Jul 4, 2025 | 19,660.00 | 19,660.00 | 19,160.00 | 19,250.00 | 19,250.00 | -0.88% | 13,542 |
| Jul 3, 2025 | 19,300.00 | 19,700.00 | 19,200.00 | 19,420.00 | 19,420.00 | 1.25% | 51,487 |
| Jul 2, 2025 | 18,960.00 | 19,180.00 | 18,800.00 | 19,180.00 | 19,180.00 | 1.21% | 16,199 |
| Jul 1, 2025 | 18,860.00 | 18,970.00 | 18,560.00 | 18,950.00 | 18,950.00 | 0.74% | 17,706 |