Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea · Delayed Price · Currency is KRW 19,600
-50 (-0.25%)
Oct 23, 2026, 3:30 PM KST
Samjin Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19,530.00 | 19,600.00 | 19,090.00 | 19,600.00 | 19,600.00 | -0.25% | 37,365 |
| Oct 22, 2026 | 19,490.00 | 20,000.00 | 19,290.00 | 19,650.00 | 19,650.00 | 2.66% | 71,372 |
| Oct 21, 2026 | 19,480.00 | 19,480.00 | 19,070.00 | 19,140.00 | 19,140.00 | -0.31% | 25,690 |
| Oct 20, 2026 | 19,900.00 | 19,900.00 | 18,930.00 | 19,200.00 | 19,200.00 | -0.78% | 24,298 |
| Oct 19, 2026 | 19,490.00 | 19,490.00 | 19,000.00 | 19,350.00 | 19,350.00 | 0.05% | 26,574 |
| Oct 16, 2026 | 19,150.00 | 19,470.00 | 19,110.00 | 19,340.00 | 19,340.00 | 1.26% | 38,014 |
| Oct 15, 2026 | 19,100.00 | 19,600.00 | 18,750.00 | 19,100.00 | 19,100.00 | -2.75% | 53,910 |
| Oct 14, 2026 | 19,670.00 | 19,990.00 | 19,530.00 | 19,640.00 | 19,640.00 | -1.31% | 28,655 |
| Oct 13, 2026 | 19,880.00 | 19,900.00 | 19,290.00 | 19,900.00 | 19,900.00 | -1.00% | 32,506 |
| Oct 12, 2026 | 19,990.00 | 20,600.00 | 19,730.00 | 20,100.00 | 20,100.00 | - | 47,795 |
| Oct 8, 2026 | 19,710.00 | 20,300.00 | 19,710.00 | 20,100.00 | 20,100.00 | 1.41% | 45,115 |
| Oct 7, 2026 | 19,280.00 | 19,830.00 | 19,280.00 | 19,820.00 | 19,820.00 | 2.59% | 39,601 |
| Oct 6, 2026 | 19,140.00 | 19,390.00 | 18,980.00 | 19,320.00 | 19,320.00 | 1.26% | 24,341 |
| Oct 2, 2026 | 19,490.00 | 19,490.00 | 18,970.00 | 19,080.00 | 19,080.00 | -1.55% | 41,276 |
| Oct 1, 2026 | 19,040.00 | 19,490.00 | 18,800.00 | 19,380.00 | 19,380.00 | 3.36% | 48,235 |
| Sep 30, 2026 | 18,650.00 | 18,830.00 | 18,620.00 | 18,750.00 | 18,750.00 | 0.11% | 17,869 |
| Sep 29, 2026 | 18,860.00 | 18,860.00 | 18,580.00 | 18,730.00 | 18,730.00 | 0.21% | 23,155 |
| Sep 28, 2026 | 18,390.00 | 18,810.00 | 18,390.00 | 18,690.00 | 18,690.00 | 1.30% | 19,543 |
| Sep 23, 2026 | 18,580.00 | 18,580.00 | 18,020.00 | 18,450.00 | 18,450.00 | -0.05% | 10,969 |
| Sep 22, 2026 | 18,550.00 | 18,610.00 | 18,440.00 | 18,460.00 | 18,460.00 | -0.11% | 16,834 |
| Sep 21, 2026 | 18,460.00 | 18,500.00 | 18,240.00 | 18,480.00 | 18,480.00 | 0.05% | 18,587 |
| Sep 18, 2026 | 18,610.00 | 18,750.00 | 18,380.00 | 18,470.00 | 18,470.00 | -0.65% | 24,650 |
| Sep 17, 2026 | 18,470.00 | 18,610.00 | 18,390.00 | 18,590.00 | 18,590.00 | 0.22% | 13,361 |
| Sep 16, 2026 | 18,500.00 | 18,600.00 | 18,250.00 | 18,550.00 | 18,550.00 | 0.87% | 22,320 |
| Sep 15, 2026 | 18,410.00 | 18,600.00 | 18,330.00 | 18,390.00 | 18,390.00 | -0.86% | 22,789 |
| Sep 14, 2026 | 18,430.00 | 18,560.00 | 18,260.00 | 18,550.00 | 18,550.00 | 0.60% | 18,143 |
| Sep 11, 2026 | 18,320.00 | 18,570.00 | 18,300.00 | 18,440.00 | 18,440.00 | -0.59% | 17,558 |
| Sep 10, 2026 | 18,690.00 | 18,690.00 | 18,390.00 | 18,550.00 | 18,550.00 | -0.64% | 19,034 |
| Sep 9, 2026 | 18,660.00 | 18,790.00 | 18,570.00 | 18,670.00 | 18,670.00 | -0.21% | 21,730 |
| Sep 8, 2026 | 18,690.00 | 18,820.00 | 18,690.00 | 18,710.00 | 18,710.00 | -0.37% | 19,807 |
| Sep 7, 2026 | 18,660.00 | 18,860.00 | 18,660.00 | 18,780.00 | 18,780.00 | 0.16% | 18,308 |
| Sep 4, 2026 | 18,700.00 | 18,890.00 | 18,690.00 | 18,750.00 | 18,750.00 | -0.37% | 14,843 |
| Sep 3, 2026 | 18,860.00 | 18,900.00 | 17,600.00 | 18,820.00 | 18,820.00 | 0.86% | 44,146 |
| Sep 2, 2026 | 19,000.00 | 19,040.00 | 18,610.00 | 18,660.00 | 18,660.00 | -0.85% | 36,205 |
| Sep 1, 2026 | 18,860.00 | 18,890.00 | 18,650.00 | 18,820.00 | 18,820.00 | 0.11% | 25,087 |
| Aug 31, 2026 | 18,430.00 | 18,840.00 | 18,310.00 | 18,800.00 | 18,800.00 | 2.01% | 39,283 |
| Aug 28, 2026 | 18,330.00 | 18,590.00 | 18,150.00 | 18,430.00 | 18,430.00 | 0.55% | 23,806 |
| Aug 27, 2026 | 18,590.00 | 18,590.00 | 18,200.00 | 18,330.00 | 18,330.00 | -1.19% | 32,172 |
| Aug 26, 2026 | 18,160.00 | 18,580.00 | 18,080.00 | 18,550.00 | 18,550.00 | 2.71% | 31,456 |
| Aug 25, 2026 | 17,950.00 | 18,230.00 | 17,790.00 | 18,060.00 | 18,060.00 | 0.11% | 35,243 |
| Aug 24, 2026 | 17,820.00 | 18,090.00 | 17,620.00 | 18,040.00 | 18,040.00 | 1.35% | 25,383 |
| Aug 21, 2026 | 17,900.00 | 17,950.00 | 17,510.00 | 17,800.00 | 17,800.00 | -1.22% | 45,450 |
| Aug 20, 2026 | 17,800.00 | 18,020.00 | 17,710.00 | 18,020.00 | 18,020.00 | 2.97% | 38,285 |
| Aug 19, 2026 | 17,700.00 | 17,830.00 | 17,420.00 | 17,500.00 | 17,500.00 | -1.63% | 68,610 |
| Aug 18, 2026 | 18,430.00 | 18,460.00 | 17,720.00 | 17,790.00 | 17,790.00 | -3.52% | 43,885 |
| Aug 14, 2026 | 18,290.00 | 18,600.00 | 18,080.00 | 18,440.00 | 18,440.00 | 0.93% | 35,027 |
| Aug 13, 2026 | 18,430.00 | 18,500.00 | 18,220.00 | 18,270.00 | 18,270.00 | -0.98% | 41,114 |
| Aug 12, 2026 | 18,890.00 | 18,890.00 | 18,300.00 | 18,450.00 | 18,450.00 | -1.28% | 60,553 |
| Aug 11, 2026 | 18,430.00 | 18,800.00 | 18,280.00 | 18,690.00 | 18,690.00 | 1.74% | 39,693 |
| Aug 10, 2026 | 18,300.00 | 18,450.00 | 18,220.00 | 18,370.00 | 18,370.00 | 0.38% | 33,410 |