Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea · Delayed Price · Currency is KRW 20,100
-3,150 (-13.55%)
May 15, 2026, 10:20 AM KST
Samjin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 19,880.00 | 23,250.00 | 19,250.00 | 23,250.00 | 23,250.00 | 29.89% | 537,412 |
| May 13, 2026 | 17,900.00 | 18,000.00 | 17,710.00 | 17,900.00 | 17,900.00 | 0.34% | 22,821 |
| May 12, 2026 | 18,080.00 | 18,190.00 | 17,730.00 | 17,840.00 | 17,840.00 | -1.27% | 58,180 |
| May 11, 2026 | 18,230.00 | 18,260.00 | 18,030.00 | 18,070.00 | 18,070.00 | -0.66% | 36,062 |
| May 8, 2026 | 18,410.00 | 18,410.00 | 18,160.00 | 18,190.00 | 18,190.00 | -1.14% | 15,270 |
| May 7, 2026 | 18,430.00 | 18,620.00 | 18,280.00 | 18,400.00 | 18,400.00 | 0.27% | 19,410 |
| May 6, 2026 | 18,710.00 | 18,710.00 | 18,320.00 | 18,350.00 | 18,350.00 | -1.56% | 23,443 |
| May 4, 2026 | 18,710.00 | 18,770.00 | 18,640.00 | 18,640.00 | 18,640.00 | -0.37% | 11,186 |
| Apr 30, 2026 | 19,020.00 | 19,020.00 | 18,670.00 | 18,710.00 | 18,710.00 | -1.47% | 14,385 |
| Apr 29, 2026 | 19,000.00 | 19,150.00 | 18,860.00 | 18,990.00 | 18,990.00 | -0.84% | 20,025 |
| Apr 28, 2026 | 19,310.00 | 19,460.00 | 19,120.00 | 19,150.00 | 19,150.00 | 0.47% | 31,209 |
| Apr 27, 2026 | 19,000.00 | 19,080.00 | 18,870.00 | 19,060.00 | 19,060.00 | 0.69% | 24,939 |
| Apr 24, 2026 | 18,690.00 | 18,970.00 | 18,690.00 | 18,930.00 | 18,930.00 | 1.28% | 16,409 |
| Apr 23, 2026 | 18,790.00 | 18,790.00 | 18,530.00 | 18,690.00 | 18,690.00 | 0.32% | 20,463 |
| Apr 22, 2026 | 18,790.00 | 18,790.00 | 18,590.00 | 18,630.00 | 18,630.00 | -0.90% | 12,582 |
| Apr 21, 2026 | 18,970.00 | 18,970.00 | 18,700.00 | 18,800.00 | 18,800.00 | -0.90% | 21,333 |
| Apr 20, 2026 | 18,940.00 | 18,990.00 | 18,700.00 | 18,970.00 | 18,970.00 | 0.42% | 16,083 |
| Apr 17, 2026 | 18,730.00 | 18,910.00 | 18,710.00 | 18,890.00 | 18,890.00 | 1.12% | 12,917 |
| Apr 16, 2026 | 18,720.00 | 18,790.00 | 18,640.00 | 18,680.00 | 18,680.00 | -0.05% | 18,812 |
| Apr 15, 2026 | 18,700.00 | 18,800.00 | 18,530.00 | 18,690.00 | 18,690.00 | 0.38% | 21,356 |
| Apr 14, 2026 | 18,660.00 | 18,790.00 | 18,510.00 | 18,620.00 | 18,620.00 | - | 19,381 |
| Apr 13, 2026 | 18,360.00 | 18,780.00 | 18,280.00 | 18,620.00 | 18,620.00 | 0.98% | 24,267 |
| Apr 10, 2026 | 18,200.00 | 18,440.00 | 18,030.00 | 18,440.00 | 18,440.00 | 2.62% | 22,242 |
| Apr 9, 2026 | 18,200.00 | 18,280.00 | 17,940.00 | 17,970.00 | 17,970.00 | -0.83% | 19,634 |
| Apr 8, 2026 | 18,250.00 | 19,000.00 | 18,040.00 | 18,120.00 | 18,120.00 | 0.61% | 24,441 |
| Apr 7, 2026 | 18,090.00 | 18,490.00 | 17,750.00 | 18,010.00 | 18,010.00 | 0.95% | 16,650 |
| Apr 6, 2026 | 18,410.00 | 18,410.00 | 17,650.00 | 17,840.00 | 17,840.00 | -1.71% | 16,324 |
| Apr 3, 2026 | 18,250.00 | 18,250.00 | 18,000.00 | 18,150.00 | 18,150.00 | 1.11% | 6,147 |
| Apr 2, 2026 | 18,410.00 | 18,490.00 | 17,780.00 | 17,950.00 | 17,950.00 | -2.45% | 24,953 |
| Apr 1, 2026 | 18,200.00 | 18,500.00 | 18,180.00 | 18,400.00 | 18,400.00 | 2.39% | 11,179 |
| Mar 31, 2026 | 18,250.00 | 18,250.00 | 17,930.00 | 17,970.00 | 17,970.00 | -1.16% | 22,295 |
| Mar 30, 2026 | 18,240.00 | 18,270.00 | 18,100.00 | 18,180.00 | 18,180.00 | -1.94% | 13,424 |
| Mar 27, 2026 | 18,510.00 | 18,570.00 | 18,200.00 | 18,540.00 | 18,540.00 | -0.64% | 17,131 |
| Mar 26, 2026 | 18,680.00 | 18,770.00 | 18,560.00 | 18,660.00 | 18,660.00 | -0.05% | 23,782 |
| Mar 25, 2026 | 18,500.00 | 18,820.00 | 18,500.00 | 18,670.00 | 18,670.00 | 1.03% | 19,747 |
| Mar 24, 2026 | 18,490.00 | 18,980.00 | 18,120.00 | 18,480.00 | 18,480.00 | 1.54% | 24,861 |
| Mar 23, 2026 | 18,370.00 | 18,390.00 | 17,700.00 | 18,200.00 | 18,200.00 | -1.78% | 32,219 |
| Mar 20, 2026 | 18,380.00 | 18,530.00 | 18,300.00 | 18,530.00 | 18,530.00 | 1.65% | 12,839 |
| Mar 19, 2026 | 18,430.00 | 18,470.00 | 18,130.00 | 18,230.00 | 18,230.00 | -1.67% | 17,684 |
| Mar 18, 2026 | 18,360.00 | 18,600.00 | 18,320.00 | 18,540.00 | 18,540.00 | 1.20% | 21,661 |
| Mar 17, 2026 | 18,570.00 | 18,570.00 | 18,130.00 | 18,320.00 | 18,320.00 | 0.60% | 23,022 |
| Mar 16, 2026 | 18,500.00 | 18,580.00 | 18,110.00 | 18,210.00 | 18,210.00 | -0.60% | 27,502 |
| Mar 13, 2026 | 17,980.00 | 18,440.00 | 17,900.00 | 18,320.00 | 18,320.00 | 1.16% | 16,573 |
| Mar 12, 2026 | 18,200.00 | 18,200.00 | 17,990.00 | 18,110.00 | 18,110.00 | 0.72% | 34,855 |
| Mar 11, 2026 | 17,960.00 | 18,370.00 | 17,850.00 | 17,980.00 | 17,980.00 | 1.30% | 29,855 |
| Mar 10, 2026 | 17,800.00 | 17,850.00 | 17,530.00 | 17,750.00 | 17,750.00 | 2.13% | 25,183 |
| Mar 9, 2026 | 17,570.00 | 17,570.00 | 17,130.00 | 17,380.00 | 17,380.00 | -4.40% | 51,079 |
| Mar 6, 2026 | 18,000.00 | 18,260.00 | 17,730.00 | 18,180.00 | 18,180.00 | 0.33% | 47,992 |
| Mar 5, 2026 | 18,000.00 | 18,130.00 | 17,600.00 | 18,120.00 | 18,120.00 | 5.10% | 40,007 |
| Mar 4, 2026 | 18,120.00 | 18,430.00 | 16,990.00 | 17,240.00 | 17,240.00 | -7.01% | 92,333 |