Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea · Delayed Price · Currency is KRW 19,490
-110 (-0.56%)
At close: Nov 4, 2025
Samjin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 20,000.00 | 20,100.00 | 18,470.00 | 19,700.00 | 19,700.00 | 1.08% | 94,557 |
| Nov 4, 2025 | 19,650.00 | 19,790.00 | 19,390.00 | 19,490.00 | 19,490.00 | -0.56% | 63,239 |
| Nov 3, 2025 | 19,730.00 | 19,730.00 | 19,500.00 | 19,600.00 | 19,600.00 | -0.66% | 34,943 |
| Oct 31, 2025 | 19,760.00 | 19,890.00 | 19,660.00 | 19,730.00 | 19,730.00 | -0.15% | 17,578 |
| Oct 30, 2025 | 19,920.00 | 20,050.00 | 19,650.00 | 19,760.00 | 19,760.00 | -0.35% | 31,210 |
| Oct 29, 2025 | 20,100.00 | 20,100.00 | 19,780.00 | 19,830.00 | 19,830.00 | -0.80% | 18,133 |
| Oct 28, 2025 | 19,800.00 | 20,150.00 | 19,770.00 | 19,990.00 | 19,990.00 | 0.45% | 33,163 |
| Oct 27, 2025 | 19,790.00 | 20,000.00 | 19,680.00 | 19,900.00 | 19,900.00 | 0.56% | 24,136 |
| Oct 24, 2025 | 19,890.00 | 19,890.00 | 19,640.00 | 19,790.00 | 19,790.00 | -0.05% | 16,815 |
| Oct 23, 2025 | 19,800.00 | 19,860.00 | 19,600.00 | 19,800.00 | 19,800.00 | - | 17,913 |
| Oct 22, 2025 | 19,580.00 | 19,830.00 | 19,340.00 | 19,800.00 | 19,800.00 | 1.12% | 17,403 |
| Oct 21, 2025 | 19,570.00 | 19,690.00 | 19,560.00 | 19,580.00 | 19,580.00 | 0.05% | 28,912 |
| Oct 20, 2025 | 19,560.00 | 19,630.00 | 19,470.00 | 19,570.00 | 19,570.00 | 0.05% | 16,198 |
| Oct 17, 2025 | 19,630.00 | 19,650.00 | 19,490.00 | 19,560.00 | 19,560.00 | -0.61% | 33,817 |
| Oct 16, 2025 | 19,650.00 | 19,770.00 | 19,520.00 | 19,680.00 | 19,680.00 | 0.15% | 20,046 |
| Oct 15, 2025 | 19,310.00 | 20,000.00 | 19,310.00 | 19,650.00 | 19,650.00 | 1.71% | 39,104 |
| Oct 14, 2025 | 19,260.00 | 19,510.00 | 19,200.00 | 19,320.00 | 19,320.00 | 0.31% | 37,775 |
| Oct 13, 2025 | 19,280.00 | 19,350.00 | 19,110.00 | 19,260.00 | 19,260.00 | -0.52% | 12,402 |
| Oct 10, 2025 | 19,340.00 | 19,370.00 | 19,180.00 | 19,360.00 | 19,360.00 | 0.10% | 25,889 |
| Oct 2, 2025 | 19,240.00 | 19,490.00 | 19,170.00 | 19,340.00 | 19,340.00 | 0.36% | 16,444 |
| Oct 1, 2025 | 19,570.00 | 19,570.00 | 19,160.00 | 19,270.00 | 19,270.00 | 0.31% | 26,186 |
| Sep 30, 2025 | 19,340.00 | 19,440.00 | 19,180.00 | 19,210.00 | 19,210.00 | -0.67% | 12,838 |
| Sep 29, 2025 | 19,200.00 | 19,600.00 | 19,200.00 | 19,340.00 | 19,340.00 | 0.83% | 28,041 |
| Sep 26, 2025 | 19,410.00 | 19,600.00 | 19,150.00 | 19,180.00 | 19,180.00 | -2.14% | 38,870 |
| Sep 25, 2025 | 19,620.00 | 19,710.00 | 19,250.00 | 19,600.00 | 19,600.00 | -0.10% | 33,602 |
| Sep 24, 2025 | 19,560.00 | 19,750.00 | 19,390.00 | 19,620.00 | 19,620.00 | -0.05% | 66,557 |
| Sep 23, 2025 | 20,550.00 | 20,600.00 | 19,610.00 | 19,630.00 | 19,630.00 | -6.97% | 256,984 |
| Sep 22, 2025 | 19,390.00 | 21,300.00 | 19,300.00 | 21,100.00 | 21,100.00 | 8.82% | 419,830 |
| Sep 19, 2025 | 19,490.00 | 19,490.00 | 19,350.00 | 19,390.00 | 19,390.00 | -0.36% | 13,161 |
| Sep 18, 2025 | 19,400.00 | 19,460.00 | 19,120.00 | 19,460.00 | 19,460.00 | 0.31% | 24,947 |
| Sep 17, 2025 | 19,310.00 | 19,400.00 | 19,040.00 | 19,400.00 | 19,400.00 | 0.47% | 20,551 |
| Sep 16, 2025 | 19,410.00 | 19,410.00 | 19,220.00 | 19,310.00 | 19,310.00 | -0.46% | 12,796 |
| Sep 15, 2025 | 19,200.00 | 19,450.00 | 19,040.00 | 19,400.00 | 19,400.00 | 1.20% | 35,196 |
| Sep 12, 2025 | 19,130.00 | 19,200.00 | 19,070.00 | 19,170.00 | 19,170.00 | 0.21% | 11,568 |
| Sep 11, 2025 | 19,190.00 | 19,220.00 | 19,040.00 | 19,130.00 | 19,130.00 | -0.31% | 16,953 |
| Sep 10, 2025 | 19,140.00 | 19,230.00 | 19,120.00 | 19,190.00 | 19,190.00 | 0.21% | 20,357 |
| Sep 9, 2025 | 18,990.00 | 19,190.00 | 18,800.00 | 19,150.00 | 19,150.00 | 0.95% | 27,394 |
| 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 |