SAMSUNG PHARM. Co., LTD. (KRX:001360)
South Korea
· Delayed Price · Currency is KRW 2,100.00
-15.00 (-0.71%)
Apr 29, 2026, 3:30 PM KST
SAMSUNG PHARM. Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,130.00 | 2,185.00 | 2,050.00 | 2,100.00 | 2,100.00 | -0.71% | 1,725,525 |
| Apr 28, 2026 | 2,220.00 | 2,240.00 | 2,110.00 | 2,115.00 | 2,115.00 | -4.30% | 2,070,368 |
| Apr 27, 2026 | 2,180.00 | 2,280.00 | 2,060.00 | 2,210.00 | 2,210.00 | 1.61% | 4,248,347 |
| Apr 24, 2026 | 2,030.00 | 2,320.00 | 1,987.00 | 2,175.00 | 2,175.00 | 4.07% | 7,827,156 |
| Apr 23, 2026 | 1,825.00 | 2,220.00 | 1,825.00 | 2,090.00 | 2,090.00 | 15.09% | 13,726,800 |
| Apr 22, 2026 | 1,866.00 | 1,885.00 | 1,810.00 | 1,816.00 | 1,816.00 | -2.63% | 705,751 |
| Apr 21, 2026 | 1,900.00 | 1,910.00 | 1,852.00 | 1,865.00 | 1,865.00 | -1.84% | 894,110 |
| Apr 20, 2026 | 1,860.00 | 1,918.00 | 1,828.00 | 1,900.00 | 1,900.00 | 2.10% | 1,069,156 |
| Apr 17, 2026 | 1,812.00 | 1,888.00 | 1,789.00 | 1,861.00 | 1,861.00 | 3.33% | 1,219,481 |
| Apr 16, 2026 | 1,792.00 | 1,837.00 | 1,791.00 | 1,801.00 | 1,801.00 | 0.61% | 808,479 |
| Apr 15, 2026 | 1,800.00 | 1,825.00 | 1,750.00 | 1,790.00 | 1,790.00 | - | 692,398 |
| Apr 14, 2026 | 1,777.00 | 1,807.00 | 1,762.00 | 1,790.00 | 1,790.00 | 1.47% | 1,000,077 |
| Apr 13, 2026 | 1,781.00 | 1,814.00 | 1,751.00 | 1,764.00 | 1,764.00 | -2.38% | 887,131 |
| Apr 10, 2026 | 1,822.00 | 1,841.00 | 1,658.00 | 1,807.00 | 1,807.00 | -0.77% | 1,279,372 |
| Apr 9, 2026 | 2,150.00 | 2,150.00 | 1,805.00 | 1,821.00 | 1,821.00 | -5.65% | 3,004,924 |
| Apr 8, 2026 | 1,900.00 | 1,980.00 | 1,851.00 | 1,930.00 | 1,930.00 | 7.10% | 2,039,083 |
| Apr 7, 2026 | 1,818.00 | 1,860.00 | 1,790.00 | 1,802.00 | 1,802.00 | -0.88% | 429,662 |
| Apr 6, 2026 | 1,797.00 | 1,959.00 | 1,762.00 | 1,818.00 | 1,818.00 | 1.34% | 1,014,504 |
| Apr 3, 2026 | 1,789.00 | 1,821.00 | 1,777.00 | 1,794.00 | 1,794.00 | 0.79% | 427,470 |
| Apr 2, 2026 | 1,839.00 | 1,915.00 | 1,762.00 | 1,780.00 | 1,780.00 | -3.16% | 798,942 |
| Apr 1, 2026 | 1,802.00 | 1,848.00 | 1,800.00 | 1,838.00 | 1,838.00 | 4.02% | 462,142 |
| Mar 31, 2026 | 1,895.00 | 1,895.00 | 1,760.00 | 1,767.00 | 1,767.00 | -6.75% | 1,175,426 |
| Mar 30, 2026 | 1,834.00 | 1,970.00 | 1,801.00 | 1,895.00 | 1,895.00 | 1.66% | 971,318 |
| Mar 27, 2026 | 1,886.00 | 1,890.00 | 1,824.00 | 1,864.00 | 1,864.00 | -1.48% | 654,091 |
| Mar 26, 2026 | 2,000.00 | 2,010.00 | 1,880.00 | 1,892.00 | 1,892.00 | -1.20% | 1,137,584 |
| Mar 25, 2026 | 1,819.00 | 1,940.00 | 1,819.00 | 1,915.00 | 1,915.00 | 5.51% | 1,234,149 |
| Mar 24, 2026 | 1,804.00 | 1,834.00 | 1,775.00 | 1,815.00 | 1,815.00 | 1.51% | 520,077 |
| Mar 23, 2026 | 1,831.00 | 1,834.00 | 1,785.00 | 1,788.00 | 1,788.00 | -5.05% | 471,978 |
| Mar 20, 2026 | 1,840.00 | 1,910.00 | 1,838.00 | 1,883.00 | 1,883.00 | 2.39% | 438,957 |
| Mar 19, 2026 | 1,888.00 | 1,888.00 | 1,800.00 | 1,839.00 | 1,839.00 | -2.75% | 326,401 |
| Mar 18, 2026 | 1,855.00 | 1,950.00 | 1,855.00 | 1,891.00 | 1,891.00 | 2.88% | 729,158 |
| Mar 17, 2026 | 1,816.00 | 1,855.00 | 1,813.00 | 1,838.00 | 1,838.00 | 1.49% | 331,527 |
| Mar 16, 2026 | 1,877.00 | 1,877.00 | 1,801.00 | 1,811.00 | 1,811.00 | -3.52% | 384,495 |
| Mar 13, 2026 | 1,834.00 | 1,910.00 | 1,787.00 | 1,877.00 | 1,877.00 | 1.96% | 736,064 |
| Mar 12, 2026 | 1,800.00 | 1,845.00 | 1,777.00 | 1,841.00 | 1,841.00 | 2.28% | 388,109 |
| Mar 11, 2026 | 1,817.00 | 1,831.00 | 1,776.00 | 1,800.00 | 1,800.00 | -0.88% | 659,370 |
| Mar 10, 2026 | 1,807.00 | 1,845.00 | 1,780.00 | 1,816.00 | 1,816.00 | 3.18% | 535,679 |
| Mar 9, 2026 | 1,774.00 | 1,798.00 | 1,702.00 | 1,760.00 | 1,760.00 | -5.58% | 661,332 |
| Mar 6, 2026 | 1,803.00 | 1,878.00 | 1,760.00 | 1,864.00 | 1,864.00 | 3.38% | 1,022,781 |
| Mar 5, 2026 | 1,648.00 | 1,838.00 | 1,648.00 | 1,803.00 | 1,803.00 | 10.41% | 1,565,815 |
| Mar 4, 2026 | 1,819.00 | 1,819.00 | 1,610.00 | 1,633.00 | 1,633.00 | -11.54% | 1,951,491 |
| Mar 3, 2026 | 1,945.00 | 1,970.00 | 1,815.00 | 1,846.00 | 1,846.00 | -7.28% | 1,673,456 |
| Feb 27, 2026 | 2,060.00 | 2,100.00 | 1,980.00 | 1,991.00 | 1,991.00 | -2.88% | 1,378,539 |
| Feb 26, 2026 | 1,994.00 | 2,095.00 | 1,972.00 | 2,050.00 | 2,050.00 | 3.43% | 1,979,807 |
| Feb 25, 2026 | 2,010.00 | 2,045.00 | 1,977.00 | 1,982.00 | 1,982.00 | -1.64% | 1,288,010 |
| Feb 24, 2026 | 2,080.00 | 2,140.00 | 1,996.00 | 2,015.00 | 2,015.00 | -3.59% | 1,824,976 |
| Feb 23, 2026 | 2,180.00 | 2,235.00 | 2,070.00 | 2,090.00 | 2,090.00 | -4.13% | 1,909,042 |
| Feb 20, 2026 | 2,180.00 | 2,320.00 | 2,165.00 | 2,180.00 | 2,180.00 | 0.46% | 2,791,916 |
| Feb 19, 2026 | 2,125.00 | 2,185.00 | 2,020.00 | 2,170.00 | 2,170.00 | 2.12% | 2,195,461 |
| Feb 13, 2026 | 2,065.00 | 2,165.00 | 1,990.00 | 2,125.00 | 2,125.00 | 2.41% | 2,333,734 |
| Feb 12, 2026 | 2,045.00 | 2,090.00 | 1,999.00 | 2,075.00 | 2,075.00 | 1.47% | 1,641,187 |
| Feb 11, 2026 | 2,075.00 | 2,110.00 | 2,030.00 | 2,045.00 | 2,045.00 | -0.73% | 1,179,947 |
| Feb 10, 2026 | 2,145.00 | 2,160.00 | 2,010.00 | 2,060.00 | 2,060.00 | -3.96% | 2,022,851 |
| Feb 9, 2026 | 2,030.00 | 2,180.00 | 2,025.00 | 2,145.00 | 2,145.00 | 7.25% | 3,285,772 |
| Feb 6, 2026 | 1,942.00 | 2,060.00 | 1,853.00 | 2,000.00 | 2,000.00 | 2.30% | 2,953,818 |
| Feb 5, 2026 | 2,110.00 | 2,170.00 | 1,914.00 | 1,955.00 | 1,955.00 | -5.78% | 3,629,162 |
| Feb 4, 2026 | 1,929.00 | 2,255.00 | 1,903.00 | 2,075.00 | 2,075.00 | 7.57% | 11,574,333 |
| Feb 3, 2026 | 1,812.00 | 1,950.00 | 1,790.00 | 1,929.00 | 1,929.00 | 7.89% | 3,394,818 |
| Feb 2, 2026 | 1,811.00 | 1,970.00 | 1,773.00 | 1,788.00 | 1,788.00 | -1.27% | 4,548,464 |
| Jan 30, 2026 | 1,745.00 | 2,050.00 | 1,742.00 | 1,811.00 | 1,811.00 | 4.20% | 10,211,410 |
| Jan 29, 2026 | 1,677.00 | 1,748.00 | 1,637.00 | 1,738.00 | 1,738.00 | 3.70% | 2,294,930 |
| Jan 28, 2026 | 1,612.00 | 1,733.00 | 1,612.00 | 1,676.00 | 1,676.00 | 4.16% | 2,586,224 |
| Jan 27, 2026 | 1,631.00 | 1,650.00 | 1,600.00 | 1,609.00 | 1,609.00 | -1.95% | 1,128,997 |
| Jan 26, 2026 | 1,629.00 | 1,660.00 | 1,577.00 | 1,641.00 | 1,641.00 | 3.73% | 2,155,384 |
| Jan 23, 2026 | 1,522.00 | 1,594.00 | 1,510.00 | 1,582.00 | 1,582.00 | 3.94% | 1,505,134 |
| Jan 22, 2026 | 1,530.00 | 1,560.00 | 1,506.00 | 1,522.00 | 1,522.00 | -0.07% | 1,099,496 |
| Jan 21, 2026 | 1,690.00 | 1,691.00 | 1,513.00 | 1,523.00 | 1,523.00 | -4.87% | 3,367,941 |
| Jan 20, 2026 | 1,536.00 | 1,634.00 | 1,510.00 | 1,601.00 | 1,601.00 | 4.23% | 2,986,961 |
| Jan 19, 2026 | 1,542.00 | 1,663.00 | 1,510.00 | 1,536.00 | 1,536.00 | -0.19% | 2,889,951 |
| Jan 16, 2026 | 1,455.00 | 1,575.00 | 1,439.00 | 1,539.00 | 1,539.00 | 5.77% | 3,057,700 |
| Jan 15, 2026 | 1,413.00 | 1,457.00 | 1,406.00 | 1,455.00 | 1,455.00 | 2.97% | 956,592 |
| Jan 14, 2026 | 1,425.00 | 1,427.00 | 1,406.00 | 1,413.00 | 1,413.00 | -0.84% | 703,854 |
| Jan 13, 2026 | 1,442.00 | 1,460.00 | 1,419.00 | 1,425.00 | 1,425.00 | -1.11% | 755,580 |
| Jan 12, 2026 | 1,461.00 | 1,470.00 | 1,431.00 | 1,441.00 | 1,441.00 | -1.37% | 773,975 |
| Jan 9, 2026 | 1,443.00 | 1,461.00 | 1,435.00 | 1,461.00 | 1,461.00 | 1.25% | 492,640 |
| Jan 8, 2026 | 1,464.00 | 1,465.00 | 1,431.00 | 1,443.00 | 1,443.00 | -1.43% | 743,903 |
| Jan 7, 2026 | 1,499.00 | 1,499.00 | 1,453.00 | 1,464.00 | 1,464.00 | -1.55% | 956,032 |
| Jan 6, 2026 | 1,528.00 | 1,528.00 | 1,477.00 | 1,487.00 | 1,487.00 | -2.68% | 1,425,487 |
| Jan 5, 2026 | 1,550.00 | 1,551.00 | 1,516.00 | 1,528.00 | 1,528.00 | -1.42% | 963,070 |
| Jan 2, 2026 | 1,530.00 | 1,567.00 | 1,529.00 | 1,550.00 | 1,550.00 | 1.31% | 860,022 |
| Dec 30, 2025 | 1,515.00 | 1,561.00 | 1,500.00 | 1,530.00 | 1,530.00 | 0.33% | 629,600 |
| Dec 29, 2025 | 1,500.00 | 1,535.00 | 1,482.00 | 1,525.00 | 1,525.00 | 1.67% | 826,209 |
| Dec 26, 2025 | 1,542.00 | 1,546.00 | 1,497.00 | 1,500.00 | 1,500.00 | -1.77% | 1,442,741 |
| Dec 24, 2025 | 1,550.00 | 1,581.00 | 1,511.00 | 1,527.00 | 1,527.00 | -0.65% | 1,708,931 |
| Dec 23, 2025 | 1,592.00 | 1,597.00 | 1,521.00 | 1,537.00 | 1,537.00 | -3.39% | 1,759,549 |
| Dec 22, 2025 | 1,603.00 | 1,636.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.56% | 1,447,584 |
| Dec 19, 2025 | 1,625.00 | 1,671.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.42% | 1,414,778 |
| Dec 18, 2025 | 1,644.00 | 1,687.00 | 1,610.00 | 1,623.00 | 1,623.00 | -1.64% | 1,535,812 |
| Dec 17, 2025 | 1,710.00 | 1,716.00 | 1,646.00 | 1,650.00 | 1,650.00 | -3.51% | 2,151,693 |
| Dec 16, 2025 | 1,754.00 | 1,798.00 | 1,682.00 | 1,710.00 | 1,710.00 | -1.95% | 3,991,137 |
| Dec 15, 2025 | 1,852.00 | 1,870.00 | 1,738.00 | 1,744.00 | 1,744.00 | -5.83% | 3,043,032 |
| Dec 12, 2025 | 1,905.00 | 1,974.00 | 1,832.00 | 1,852.00 | 1,852.00 | -3.54% | 6,257,056 |
| Dec 11, 2025 | 1,790.00 | 2,090.00 | 1,761.00 | 1,920.00 | 1,920.00 | 9.40% | 24,341,980 |
| Dec 10, 2025 | 1,977.00 | 1,994.00 | 1,725.00 | 1,755.00 | 1,755.00 | -11.23% | 11,937,430 |
| Dec 9, 2025 | 1,999.00 | 2,290.00 | 1,906.00 | 1,977.00 | 1,977.00 | 11.51% | 47,280,250 |
| Dec 8, 2025 | 1,505.00 | 1,773.00 | 1,431.00 | 1,773.00 | 1,773.00 | 29.99% | 15,168,723 |
| 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 |