Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea · Delayed Price · Currency is KRW 17,650
-80 (-0.45%)
Aug 3, 2026, 3:30 PM KST
Samjin Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 17,740.00 | 17,950.00 | 17,520.00 | 17,650.00 | 17,650.00 | -0.45% | 60,848 |
| Jul 31, 2026 | 17,210.00 | 17,740.00 | 17,210.00 | 17,730.00 | 17,730.00 | 3.93% | 48,899 |
| Jul 30, 2026 | 16,580.00 | 17,350.00 | 16,580.00 | 17,060.00 | 17,060.00 | 0.29% | 74,320 |
| Jul 29, 2026 | 17,520.00 | 17,850.00 | 16,800.00 | 17,010.00 | 17,010.00 | -3.02% | 108,014 |
| Jul 28, 2026 | 18,060.00 | 18,060.00 | 17,420.00 | 17,540.00 | 17,540.00 | -2.12% | 59,591 |
| Jul 27, 2026 | 18,030.00 | 18,120.00 | 17,740.00 | 17,920.00 | 17,920.00 | 0.28% | 39,492 |
| Jul 24, 2026 | 17,700.00 | 17,960.00 | 17,680.00 | 17,870.00 | 17,870.00 | -0.06% | 34,416 |
| Jul 23, 2026 | 17,890.00 | 17,890.00 | 17,580.00 | 17,880.00 | 17,880.00 | 1.71% | 23,632 |
| Jul 22, 2026 | 17,840.00 | 18,140.00 | 17,560.00 | 17,580.00 | 17,580.00 | -0.96% | 49,751 |
| Jul 21, 2026 | 17,420.00 | 17,850.00 | 17,380.00 | 17,750.00 | 17,750.00 | 1.43% | 28,189 |
| Jul 20, 2026 | 17,700.00 | 18,100.00 | 17,470.00 | 17,500.00 | 17,500.00 | -2.51% | 53,461 |
| Jul 16, 2026 | 17,990.00 | 18,280.00 | 17,900.00 | 17,950.00 | 17,950.00 | -1.43% | 66,587 |
| Jul 15, 2026 | 18,240.00 | 18,620.00 | 18,210.00 | 18,210.00 | 18,210.00 | 0.05% | 79,354 |
| Jul 14, 2026 | 18,030.00 | 18,450.00 | 18,000.00 | 18,200.00 | 18,200.00 | -0.11% | 47,263 |
| Jul 13, 2026 | 19,000.00 | 19,350.00 | 18,100.00 | 18,220.00 | 18,220.00 | -0.27% | 86,444 |
| Jul 10, 2026 | 17,950.00 | 18,450.00 | 17,800.00 | 18,270.00 | 18,270.00 | 1.67% | 61,678 |
| Jul 9, 2026 | 17,710.00 | 18,160.00 | 17,710.00 | 17,970.00 | 17,970.00 | 0.62% | 66,337 |
| Jul 8, 2026 | 17,910.00 | 18,220.00 | 17,730.00 | 17,860.00 | 17,860.00 | -1.87% | 87,428 |
| Jul 7, 2026 | 18,300.00 | 18,560.00 | 17,800.00 | 18,200.00 | 18,200.00 | -1.25% | 53,314 |
| Jul 6, 2026 | 18,480.00 | 18,620.00 | 18,240.00 | 18,430.00 | 18,430.00 | - | 41,304 |
| Jul 3, 2026 | 18,720.00 | 18,890.00 | 18,010.00 | 18,430.00 | 18,430.00 | -1.18% | 72,890 |
| Jul 2, 2026 | 18,870.00 | 19,100.00 | 18,600.00 | 18,650.00 | 18,650.00 | -2.71% | 56,931 |
| Jul 1, 2026 | 18,850.00 | 19,400.00 | 18,630.00 | 19,170.00 | 19,170.00 | 1.81% | 56,948 |
| Jun 30, 2026 | 18,710.00 | 19,950.00 | 18,710.00 | 18,830.00 | 18,830.00 | 0.21% | 106,167 |
| Jun 29, 2026 | 18,020.00 | 18,880.00 | 18,020.00 | 18,790.00 | 18,790.00 | 4.39% | 75,375 |
| Jun 26, 2026 | 18,210.00 | 18,580.00 | 17,610.00 | 18,000.00 | 18,000.00 | -1.91% | 110,291 |
| Jun 25, 2026 | 18,610.00 | 18,950.00 | 18,330.00 | 18,350.00 | 18,350.00 | -0.27% | 59,170 |
| Jun 24, 2026 | 18,000.00 | 19,790.00 | 17,700.00 | 18,400.00 | 18,400.00 | 1.10% | 245,003 |
| Jun 23, 2026 | 18,250.00 | 18,830.00 | 18,110.00 | 18,200.00 | 18,200.00 | -1.89% | 75,674 |
| Jun 22, 2026 | 18,610.00 | 19,190.00 | 18,350.00 | 18,550.00 | 18,550.00 | -1.90% | 51,850 |
| Jun 19, 2026 | 18,900.00 | 19,130.00 | 18,270.00 | 18,910.00 | 18,910.00 | 0.53% | 68,979 |
| Jun 18, 2026 | 19,100.00 | 19,130.00 | 18,760.00 | 18,810.00 | 18,810.00 | -1.67% | 55,045 |
| Jun 17, 2026 | 19,400.00 | 19,400.00 | 19,010.00 | 19,130.00 | 19,130.00 | -2.15% | 75,709 |
| Jun 16, 2026 | 19,700.00 | 19,700.00 | 19,250.00 | 19,550.00 | 19,550.00 | 0.05% | 55,029 |
| Jun 15, 2026 | 19,500.00 | 19,710.00 | 19,360.00 | 19,540.00 | 19,540.00 | 1.19% | 73,028 |
| Jun 12, 2026 | 19,360.00 | 19,700.00 | 19,150.00 | 19,310.00 | 19,310.00 | 2.22% | 95,905 |
| Jun 11, 2026 | 18,400.00 | 18,890.00 | 18,310.00 | 18,890.00 | 18,890.00 | 0.59% | 73,361 |
| Jun 10, 2026 | 19,000.00 | 19,360.00 | 18,400.00 | 18,780.00 | 18,780.00 | -2.19% | 107,082 |
| Jun 9, 2026 | 18,870.00 | 19,590.00 | 18,870.00 | 19,200.00 | 19,200.00 | 2.73% | 116,908 |
| Jun 8, 2026 | 18,690.00 | 19,490.00 | 18,590.00 | 18,690.00 | 18,690.00 | -7.93% | 143,624 |
| Jun 5, 2026 | 21,500.00 | 22,350.00 | 19,910.00 | 20,300.00 | 20,300.00 | 4.59% | 740,418 |
| Jun 4, 2026 | 19,410.00 | 19,900.00 | 19,260.00 | 19,410.00 | 19,410.00 | -0.72% | 90,483 |
| Jun 2, 2026 | 19,150.00 | 20,200.00 | 18,840.00 | 19,550.00 | 19,550.00 | 0.05% | 226,745 |
| Jun 1, 2026 | 19,990.00 | 20,200.00 | 19,410.00 | 19,540.00 | 19,540.00 | -3.98% | 251,466 |
| May 29, 2026 | 21,050.00 | 21,300.00 | 20,200.00 | 20,350.00 | 20,350.00 | -2.86% | 188,087 |
| May 28, 2026 | 21,950.00 | 22,100.00 | 20,350.00 | 20,950.00 | 20,950.00 | -6.47% | 283,525 |
| May 27, 2026 | 20,850.00 | 23,100.00 | 20,350.00 | 22,400.00 | 22,400.00 | 5.16% | 780,061 |
| May 26, 2026 | 22,000.00 | 22,400.00 | 21,200.00 | 21,300.00 | 21,300.00 | -4.91% | 311,174 |
| May 22, 2026 | 22,950.00 | 23,100.00 | 22,000.00 | 22,400.00 | 22,400.00 | -0.44% | 378,357 |
| May 21, 2026 | 22,300.00 | 23,050.00 | 21,500.00 | 22,500.00 | 22,500.00 | 4.17% | 616,367 |