SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea
· Delayed Price · Currency is KRW 1,364.00
+20.00 (1.49%)
At close: Dec 5, 2025
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,344.00 | 1,368.00 | 1,338.00 | 1,364.00 | 1,364.00 | 1.49% | 429,764 |
| Dec 4, 2025 | 1,343.00 | 1,356.00 | 1,339.00 | 1,344.00 | 1,344.00 | 0.07% | 259,794 |
| Dec 3, 2025 | 1,354.00 | 1,360.00 | 1,339.00 | 1,343.00 | 1,343.00 | -0.81% | 437,193 |
| Dec 2, 2025 | 1,353.00 | 1,359.00 | 1,338.00 | 1,354.00 | 1,354.00 | 0.07% | 435,936 |
| Dec 1, 2025 | 1,372.00 | 1,388.00 | 1,352.00 | 1,353.00 | 1,353.00 | -1.38% | 547,534 |
| Nov 28, 2025 | 1,390.00 | 1,429.00 | 1,360.00 | 1,372.00 | 1,372.00 | -1.51% | 506,652 |
| Nov 27, 2025 | 1,397.00 | 1,410.00 | 1,386.00 | 1,393.00 | 1,393.00 | 0.07% | 187,330 |
| Nov 26, 2025 | 1,373.00 | 1,399.00 | 1,368.00 | 1,392.00 | 1,392.00 | 1.38% | 273,209 |
| Nov 25, 2025 | 1,406.00 | 1,406.00 | 1,360.00 | 1,373.00 | 1,373.00 | -0.15% | 294,887 |
| Nov 24, 2025 | 1,395.00 | 1,411.00 | 1,371.00 | 1,375.00 | 1,375.00 | -1.15% | 371,964 |
| Nov 21, 2025 | 1,402.00 | 1,428.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.83% | 228,169 |
| Nov 20, 2025 | 1,388.00 | 1,421.00 | 1,386.00 | 1,417.00 | 1,417.00 | 2.09% | 285,696 |
| Nov 19, 2025 | 1,397.00 | 1,409.00 | 1,370.00 | 1,388.00 | 1,388.00 | -0.57% | 332,791 |
| Nov 18, 2025 | 1,432.00 | 1,432.00 | 1,394.00 | 1,396.00 | 1,396.00 | -1.83% | 425,695 |
| Nov 17, 2025 | 1,450.00 | 1,452.00 | 1,413.00 | 1,422.00 | 1,422.00 | -2.13% | 580,813 |
| Nov 14, 2025 | 1,475.00 | 1,522.00 | 1,452.00 | 1,453.00 | 1,453.00 | -1.49% | 563,144 |
| Nov 13, 2025 | 1,472.00 | 1,493.00 | 1,464.00 | 1,475.00 | 1,475.00 | 0.27% | 354,757 |
| Nov 12, 2025 | 1,465.00 | 1,488.00 | 1,465.00 | 1,471.00 | 1,471.00 | 0.82% | 413,881 |
| Nov 11, 2025 | 1,467.00 | 1,478.00 | 1,400.00 | 1,459.00 | 1,459.00 | -0.55% | 815,578 |
| Nov 10, 2025 | 1,523.00 | 1,523.00 | 1,388.00 | 1,467.00 | 1,467.00 | -5.35% | 1,999,792 |
| Nov 7, 2025 | 1,499.00 | 1,563.00 | 1,491.00 | 1,550.00 | 1,550.00 | 3.26% | 703,673 |
| Nov 6, 2025 | 1,517.00 | 1,537.00 | 1,492.00 | 1,501.00 | 1,501.00 | -0.99% | 277,648 |
| Nov 5, 2025 | 1,524.00 | 1,544.00 | 1,488.00 | 1,516.00 | 1,516.00 | -0.46% | 370,767 |
| Nov 4, 2025 | 1,490.00 | 1,540.00 | 1,471.00 | 1,523.00 | 1,523.00 | 1.74% | 518,793 |
| Nov 3, 2025 | 1,534.00 | 1,534.00 | 1,496.00 | 1,497.00 | 1,497.00 | -2.35% | 475,745 |
| Oct 31, 2025 | 1,493.00 | 1,537.00 | 1,484.00 | 1,533.00 | 1,533.00 | 2.68% | 441,459 |
| Oct 30, 2025 | 1,493.00 | 1,504.00 | 1,471.00 | 1,493.00 | 1,493.00 | - | 552,055 |
| Oct 29, 2025 | 1,531.00 | 1,531.00 | 1,480.00 | 1,493.00 | 1,493.00 | -2.03% | 613,684 |
| Oct 28, 2025 | 1,531.00 | 1,546.00 | 1,505.00 | 1,524.00 | 1,524.00 | 0.07% | 359,936 |
| Oct 27, 2025 | 1,532.00 | 1,547.00 | 1,521.00 | 1,523.00 | 1,523.00 | -0.52% | 445,359 |
| Oct 24, 2025 | 1,532.00 | 1,546.00 | 1,500.00 | 1,531.00 | 1,531.00 | - | 510,080 |
| Oct 23, 2025 | 1,544.00 | 1,562.00 | 1,531.00 | 1,531.00 | 1,531.00 | -0.71% | 323,435 |
| Oct 22, 2025 | 1,540.00 | 1,543.00 | 1,523.00 | 1,542.00 | 1,542.00 | 0.33% | 249,691 |
| Oct 21, 2025 | 1,546.00 | 1,559.00 | 1,535.00 | 1,537.00 | 1,537.00 | -0.58% | 253,179 |
| Oct 20, 2025 | 1,546.00 | 1,548.00 | 1,530.00 | 1,546.00 | 1,546.00 | - | 233,434 |
| Oct 17, 2025 | 1,579.00 | 1,579.00 | 1,537.00 | 1,546.00 | 1,546.00 | -2.09% | 372,877 |
| Oct 16, 2025 | 1,587.00 | 1,596.00 | 1,574.00 | 1,579.00 | 1,579.00 | -0.44% | 216,100 |
| Oct 15, 2025 | 1,567.00 | 1,587.00 | 1,567.00 | 1,586.00 | 1,586.00 | 1.21% | 119,897 |
| Oct 14, 2025 | 1,563.00 | 1,580.00 | 1,558.00 | 1,567.00 | 1,567.00 | -0.44% | 208,691 |
| Oct 13, 2025 | 1,570.00 | 1,582.00 | 1,550.00 | 1,574.00 | 1,574.00 | -0.19% | 173,658 |
| Oct 10, 2025 | 1,608.00 | 1,612.00 | 1,563.00 | 1,577.00 | 1,577.00 | -1.13% | 313,608 |
| Oct 2, 2025 | 1,616.00 | 1,616.00 | 1,582.00 | 1,595.00 | 1,595.00 | - | 233,561 |
| Oct 1, 2025 | 1,616.00 | 1,617.00 | 1,590.00 | 1,595.00 | 1,595.00 | -1.24% | 154,317 |
| Sep 30, 2025 | 1,623.00 | 1,637.00 | 1,582.00 | 1,615.00 | 1,615.00 | -0.49% | 269,577 |
| Sep 29, 2025 | 1,616.00 | 1,640.00 | 1,604.00 | 1,623.00 | 1,623.00 | 0.43% | 155,025 |
| Sep 26, 2025 | 1,649.00 | 1,649.00 | 1,604.00 | 1,616.00 | 1,616.00 | -2.00% | 156,801 |
| Sep 25, 2025 | 1,640.00 | 1,650.00 | 1,615.00 | 1,649.00 | 1,649.00 | 0.37% | 235,852 |
| Sep 24, 2025 | 1,675.00 | 1,687.00 | 1,630.00 | 1,643.00 | 1,643.00 | -1.91% | 206,562 |
| Sep 23, 2025 | 1,682.00 | 1,689.00 | 1,659.00 | 1,675.00 | 1,675.00 | -0.42% | 202,441 |
| Sep 22, 2025 | 1,682.00 | 1,697.00 | 1,655.00 | 1,682.00 | 1,682.00 | 0.06% | 270,051 |
| Sep 19, 2025 | 1,694.00 | 1,709.00 | 1,675.00 | 1,681.00 | 1,681.00 | -0.77% | 166,852 |
| Sep 18, 2025 | 1,706.00 | 1,718.00 | 1,670.00 | 1,694.00 | 1,694.00 | -0.70% | 263,672 |
| Sep 17, 2025 | 1,719.00 | 1,719.00 | 1,681.00 | 1,706.00 | 1,706.00 | -0.81% | 201,372 |
| Sep 16, 2025 | 1,708.00 | 1,741.00 | 1,700.00 | 1,720.00 | 1,720.00 | 0.70% | 258,183 |
| Sep 15, 2025 | 1,723.00 | 1,738.00 | 1,650.00 | 1,708.00 | 1,708.00 | -0.87% | 292,874 |
| Sep 12, 2025 | 1,755.00 | 1,756.00 | 1,721.00 | 1,723.00 | 1,723.00 | -1.82% | 227,351 |
| Sep 11, 2025 | 1,794.00 | 1,794.00 | 1,719.00 | 1,755.00 | 1,755.00 | -0.51% | 313,759 |
| Sep 10, 2025 | 1,776.00 | 1,795.00 | 1,742.00 | 1,764.00 | 1,764.00 | - | 388,519 |
| Sep 9, 2025 | 1,695.00 | 1,786.00 | 1,680.00 | 1,764.00 | 1,764.00 | 5.00% | 1,130,884 |
| Sep 8, 2025 | 1,641.00 | 1,694.00 | 1,640.00 | 1,680.00 | 1,680.00 | 2.38% | 394,055 |
| Sep 5, 2025 | 1,597.00 | 1,645.00 | 1,576.00 | 1,641.00 | 1,641.00 | 1.93% | 287,369 |
| Sep 4, 2025 | 1,586.00 | 1,625.00 | 1,570.00 | 1,610.00 | 1,610.00 | 1.19% | 199,280 |
| Sep 3, 2025 | 1,557.00 | 1,596.00 | 1,544.00 | 1,591.00 | 1,591.00 | 2.18% | 153,408 |
| Sep 2, 2025 | 1,514.00 | 1,557.00 | 1,510.00 | 1,557.00 | 1,557.00 | 2.84% | 323,439 |
| Sep 1, 2025 | 1,562.00 | 1,565.00 | 1,510.00 | 1,514.00 | 1,514.00 | -3.07% | 360,820 |
| Aug 29, 2025 | 1,613.00 | 1,619.00 | 1,554.00 | 1,562.00 | 1,562.00 | -3.16% | 439,529 |
| Aug 28, 2025 | 1,625.00 | 1,650.00 | 1,604.00 | 1,613.00 | 1,613.00 | -0.74% | 154,537 |
| Aug 27, 2025 | 1,642.00 | 1,650.00 | 1,607.00 | 1,625.00 | 1,625.00 | -1.04% | 218,481 |
| Aug 26, 2025 | 1,585.00 | 1,655.00 | 1,574.00 | 1,642.00 | 1,642.00 | 3.60% | 537,569 |
| Aug 25, 2025 | 1,585.00 | 1,598.00 | 1,540.00 | 1,585.00 | 1,585.00 | - | 147,507 |
| Aug 22, 2025 | 1,585.00 | 1,606.00 | 1,580.00 | 1,585.00 | 1,585.00 | - | 123,659 |
| Aug 21, 2025 | 1,589.00 | 1,608.00 | 1,577.00 | 1,585.00 | 1,585.00 | -0.25% | 181,562 |
| Aug 20, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,589.00 | 1,589.00 | -0.69% | 177,208 |
| Aug 19, 2025 | 1,621.00 | 1,645.00 | 1,591.00 | 1,600.00 | 1,600.00 | -1.30% | 382,721 |
| Aug 18, 2025 | 1,641.00 | 1,652.00 | 1,617.00 | 1,621.00 | 1,621.00 | -0.86% | 244,408 |
| Aug 14, 2025 | 1,629.00 | 1,650.00 | 1,610.00 | 1,635.00 | 1,635.00 | 0.37% | 142,401 |
| Aug 13, 2025 | 1,618.00 | 1,634.00 | 1,592.00 | 1,629.00 | 1,629.00 | 0.68% | 165,043 |
| Aug 12, 2025 | 1,615.00 | 1,630.00 | 1,614.00 | 1,618.00 | 1,618.00 | 0.19% | 160,177 |
| Aug 11, 2025 | 1,615.00 | 1,651.00 | 1,590.00 | 1,615.00 | 1,615.00 | 0.31% | 296,306 |
| Aug 8, 2025 | 1,578.00 | 1,620.00 | 1,573.00 | 1,610.00 | 1,610.00 | 2.03% | 228,375 |
| Aug 7, 2025 | 1,580.00 | 1,588.00 | 1,570.00 | 1,578.00 | 1,578.00 | 0.51% | 102,946 |
| Aug 6, 2025 | 1,575.00 | 1,589.00 | 1,560.00 | 1,570.00 | 1,570.00 | -0.32% | 136,156 |
| Aug 5, 2025 | 1,570.00 | 1,582.00 | 1,555.00 | 1,575.00 | 1,575.00 | 0.96% | 174,734 |
| Aug 4, 2025 | 1,546.00 | 1,566.00 | 1,532.00 | 1,560.00 | 1,560.00 | 0.91% | 117,873 |
| Aug 1, 2025 | 1,569.00 | 1,569.00 | 1,531.00 | 1,546.00 | 1,546.00 | -1.47% | 246,625 |
| Jul 31, 2025 | 1,567.00 | 1,578.00 | 1,558.00 | 1,569.00 | 1,569.00 | 0.13% | 168,468 |
| Jul 30, 2025 | 1,578.00 | 1,580.00 | 1,558.00 | 1,567.00 | 1,567.00 | -1.07% | 382,963 |
| Jul 29, 2025 | 1,605.00 | 1,605.00 | 1,579.00 | 1,584.00 | 1,584.00 | -1.31% | 221,292 |
| Jul 28, 2025 | 1,620.00 | 1,641.00 | 1,585.00 | 1,605.00 | 1,605.00 | -0.93% | 191,385 |
| Jul 25, 2025 | 1,652.00 | 1,652.00 | 1,612.00 | 1,620.00 | 1,620.00 | -1.22% | 181,567 |
| Jul 24, 2025 | 1,641.00 | 1,671.00 | 1,639.00 | 1,640.00 | 1,640.00 | -0.43% | 191,535 |
| Jul 23, 2025 | 1,649.00 | 1,671.00 | 1,620.00 | 1,647.00 | 1,647.00 | -0.12% | 194,979 |
| Jul 22, 2025 | 1,680.00 | 1,695.00 | 1,642.00 | 1,649.00 | 1,649.00 | -1.85% | 206,540 |
| Jul 21, 2025 | 1,671.00 | 1,695.00 | 1,654.00 | 1,680.00 | 1,680.00 | 0.60% | 180,980 |
| Jul 18, 2025 | 1,700.00 | 1,707.00 | 1,659.00 | 1,670.00 | 1,670.00 | -1.53% | 299,424 |
| Jul 17, 2025 | 1,651.00 | 1,708.00 | 1,641.00 | 1,696.00 | 1,696.00 | 2.66% | 474,264 |
| Jul 16, 2025 | 1,666.00 | 1,667.00 | 1,610.00 | 1,652.00 | 1,652.00 | -0.84% | 155,733 |
| Jul 15, 2025 | 1,668.00 | 1,668.00 | 1,644.00 | 1,666.00 | 1,666.00 | -0.12% | 181,615 |
| Jul 14, 2025 | 1,680.00 | 1,685.00 | 1,652.00 | 1,668.00 | 1,668.00 | -0.71% | 308,146 |
| Jul 11, 2025 | 1,688.00 | 1,703.00 | 1,674.00 | 1,680.00 | 1,680.00 | -0.12% | 229,015 |