Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea · Delayed Price · Currency is KRW 19,590
+40 (0.20%)
Last updated: Jun 4, 2026, 11:30 AM KST
Samjin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 283,515 |
| 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% | 616,365 |
| May 20, 2026 | 23,550.00 | 23,850.00 | 21,200.00 | 21,600.00 | 21,600.00 | -12.55% | 940,416 |
| May 19, 2026 | 20,900.00 | 25,900.00 | 20,650.00 | 24,700.00 | 24,700.00 | 23.87% | 4,226,982 |
| May 18, 2026 | 20,000.00 | 20,950.00 | 19,060.00 | 19,940.00 | 19,940.00 | 2.20% | 623,192 |
| May 15, 2026 | 23,750.00 | 23,800.00 | 19,330.00 | 19,510.00 | 19,510.00 | -16.09% | 1,392,317 |
| 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 |