Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea · Delayed Price · Currency is KRW 18,930
+240 (1.28%)
At close: Apr 24, 2026
Samjin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 23,021 |
| 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 |
| Mar 3, 2026 | 18,690.00 | 18,720.00 | 18,460.00 | 18,540.00 | 18,540.00 | -1.80% | 49,000 |
| Feb 27, 2026 | 19,200.00 | 19,290.00 | 18,770.00 | 18,880.00 | 18,880.00 | -2.48% | 91,278 |
| Feb 26, 2026 | 19,750.00 | 19,830.00 | 19,210.00 | 19,360.00 | 19,360.00 | -1.97% | 61,852 |
| Feb 25, 2026 | 20,000.00 | 20,000.00 | 19,700.00 | 19,750.00 | 19,750.00 | -1.05% | 31,274 |
| Feb 24, 2026 | 20,100.00 | 20,150.00 | 19,810.00 | 19,960.00 | 19,960.00 | 0.05% | 35,978 |
| Feb 23, 2026 | 19,790.00 | 19,980.00 | 19,600.00 | 19,950.00 | 19,950.00 | 1.73% | 47,340 |
| Feb 20, 2026 | 19,670.00 | 19,710.00 | 19,530.00 | 19,610.00 | 19,610.00 | - | 35,859 |
| Feb 19, 2026 | 19,430.00 | 19,610.00 | 19,390.00 | 19,610.00 | 19,610.00 | 1.08% | 51,684 |
| Feb 13, 2026 | 19,520.00 | 19,670.00 | 19,320.00 | 19,400.00 | 19,400.00 | -0.56% | 60,986 |
| Feb 12, 2026 | 19,460.00 | 19,600.00 | 19,400.00 | 19,510.00 | 19,510.00 | 0.57% | 38,125 |
| Feb 11, 2026 | 19,430.00 | 19,700.00 | 19,360.00 | 19,400.00 | 19,400.00 | -0.15% | 41,244 |
| Feb 10, 2026 | 19,320.00 | 19,480.00 | 19,180.00 | 19,430.00 | 19,430.00 | 1.04% | 35,509 |