Samjin Pharmaceuticals Co., Ltd. (KRX:005500)
South Korea
· Delayed Price · Currency is KRW 17,380
-800 (-4.40%)
Mar 9, 2026, 3:30 PM KST
Samjin Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 9, 2026 | 19,200.00 | 19,600.00 | 19,190.00 | 19,230.00 | 19,230.00 | 0.16% | 25,478 |
| Feb 6, 2026 | 19,370.00 | 19,370.00 | 18,930.00 | 19,200.00 | 19,200.00 | -1.13% | 18,476 |
| Feb 5, 2026 | 19,200.00 | 19,480.00 | 19,160.00 | 19,420.00 | 19,420.00 | 0.52% | 23,280 |
| Feb 4, 2026 | 19,020.00 | 19,400.00 | 18,940.00 | 19,320.00 | 19,320.00 | 0.89% | 27,424 |
| Feb 3, 2026 | 19,150.00 | 19,270.00 | 18,860.00 | 19,150.00 | 19,150.00 | 1.11% | 32,934 |
| Feb 2, 2026 | 19,390.00 | 19,450.00 | 18,910.00 | 18,940.00 | 18,940.00 | -1.81% | 30,618 |
| Jan 30, 2026 | 19,480.00 | 19,580.00 | 19,260.00 | 19,290.00 | 19,290.00 | -0.98% | 23,534 |
| Jan 29, 2026 | 19,410.00 | 19,540.00 | 19,200.00 | 19,480.00 | 19,480.00 | 0.62% | 37,066 |
| Jan 28, 2026 | 19,630.00 | 19,630.00 | 19,280.00 | 19,360.00 | 19,360.00 | -1.33% | 44,475 |
| Jan 27, 2026 | 19,710.00 | 19,740.00 | 19,460.00 | 19,620.00 | 19,620.00 | -0.46% | 15,547 |
| Jan 26, 2026 | 19,510.00 | 19,940.00 | 19,510.00 | 19,710.00 | 19,710.00 | 0.97% | 26,884 |
| Jan 23, 2026 | 19,130.00 | 19,550.00 | 19,130.00 | 19,520.00 | 19,520.00 | 1.93% | 38,526 |
| Jan 22, 2026 | 19,080.00 | 19,290.00 | 18,910.00 | 19,150.00 | 19,150.00 | 0.42% | 19,069 |
| Jan 21, 2026 | 19,350.00 | 19,380.00 | 18,870.00 | 19,070.00 | 19,070.00 | -1.85% | 84,064 |
| Jan 20, 2026 | 19,050.00 | 19,530.00 | 18,960.00 | 19,430.00 | 19,430.00 | 1.99% | 43,660 |
| Jan 19, 2026 | 19,030.00 | 19,300.00 | 18,850.00 | 19,050.00 | 19,050.00 | - | 30,992 |
| Jan 16, 2026 | 19,240.00 | 19,280.00 | 18,900.00 | 19,050.00 | 19,050.00 | -0.10% | 42,329 |
| Jan 15, 2026 | 19,090.00 | 19,150.00 | 18,770.00 | 19,070.00 | 19,070.00 | 0.05% | 27,581 |
| Jan 14, 2026 | 19,130.00 | 19,130.00 | 18,900.00 | 19,060.00 | 19,060.00 | 0.32% | 20,540 |
| Jan 13, 2026 | 19,250.00 | 19,310.00 | 18,880.00 | 19,000.00 | 19,000.00 | -1.30% | 31,249 |
| Jan 12, 2026 | 19,230.00 | 19,320.00 | 19,100.00 | 19,250.00 | 19,250.00 | 0.68% | 32,627 |
| Jan 9, 2026 | 19,160.00 | 19,950.00 | 19,000.00 | 19,120.00 | 19,120.00 | 0.42% | 56,896 |
| Jan 8, 2026 | 19,380.00 | 19,380.00 | 19,010.00 | 19,040.00 | 19,040.00 | -2.26% | 42,641 |
| Jan 7, 2026 | 19,500.00 | 19,500.00 | 19,200.00 | 19,480.00 | 19,480.00 | -0.10% | 23,895 |
| Jan 6, 2026 | 19,660.00 | 19,660.00 | 19,320.00 | 19,500.00 | 19,500.00 | 0.41% | 23,839 |
| Jan 5, 2026 | 19,550.00 | 19,550.00 | 19,210.00 | 19,420.00 | 19,420.00 | 0.47% | 30,530 |
| Jan 2, 2026 | 19,900.00 | 19,900.00 | 19,190.00 | 19,330.00 | 19,330.00 | -2.13% | 46,976 |
| Dec 30, 2025 | 20,100.00 | 20,100.00 | 19,560.00 | 19,750.00 | 19,750.00 | -1.25% | 93,410 |
| Dec 29, 2025 | 20,500.00 | 20,500.00 | 19,840.00 | 20,000.00 | 20,000.00 | -3.61% | 77,469 |
| Dec 26, 2025 | 20,700.00 | 21,150.00 | 20,600.00 | 20,750.00 | 19,950.00 | 0.24% | 71,824 |
| Dec 24, 2025 | 20,700.00 | 21,100.00 | 20,500.00 | 20,700.00 | 19,901.93 | - | 62,410 |
| Dec 23, 2025 | 20,500.00 | 20,725.00 | 20,400.00 | 20,700.00 | 19,901.93 | 0.49% | 34,226 |
| Dec 22, 2025 | 20,700.00 | 20,750.00 | 20,450.00 | 20,600.00 | 19,805.78 | 0.98% | 17,397 |
| Dec 19, 2025 | 20,350.00 | 20,550.00 | 20,150.00 | 20,400.00 | 19,613.49 | 1.24% | 28,203 |
| Dec 18, 2025 | 20,250.00 | 20,450.00 | 19,990.00 | 20,150.00 | 19,373.13 | -1.71% | 26,049 |
| Dec 17, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,500.00 | 19,709.64 | -0.24% | 28,093 |
| Dec 16, 2025 | 20,500.00 | 20,550.00 | 20,050.00 | 20,550.00 | 19,757.71 | 0.49% | 66,699 |
| Dec 15, 2025 | 20,300.00 | 20,550.00 | 20,300.00 | 20,450.00 | 19,661.57 | -0.49% | 20,615 |
| Dec 12, 2025 | 20,500.00 | 20,600.00 | 20,300.00 | 20,550.00 | 19,757.71 | 0.74% | 37,961 |
| Dec 11, 2025 | 20,300.00 | 20,600.00 | 20,300.00 | 20,400.00 | 19,613.49 | 0.74% | 50,519 |
| Dec 10, 2025 | 20,350.00 | 20,450.00 | 20,100.00 | 20,250.00 | 19,469.28 | -0.25% | 35,814 |
| Dec 9, 2025 | 20,550.00 | 20,550.00 | 20,200.00 | 20,300.00 | 19,517.35 | -0.73% | 31,567 |
| Dec 8, 2025 | 20,950.00 | 21,000.00 | 20,450.00 | 20,450.00 | 19,661.57 | -2.39% | 51,488 |
| Dec 5, 2025 | 20,550.00 | 20,950.00 | 20,450.00 | 20,950.00 | 20,142.29 | 0.96% | 42,986 |
| Dec 4, 2025 | 20,700.00 | 20,850.00 | 20,550.00 | 20,750.00 | 19,950.00 | -0.24% | 14,063 |
| Dec 3, 2025 | 20,800.00 | 20,900.00 | 20,600.00 | 20,800.00 | 19,998.07 | 0.24% | 23,357 |
| Dec 2, 2025 | 20,850.00 | 20,850.00 | 20,550.00 | 20,750.00 | 19,950.00 | -0.72% | 20,558 |
| Dec 1, 2025 | 20,800.00 | 21,000.00 | 20,650.00 | 20,900.00 | 20,094.22 | 0.48% | 40,767 |
| Nov 28, 2025 | 20,550.00 | 21,000.00 | 20,550.00 | 20,800.00 | 19,998.07 | 1.96% | 51,089 |
| Nov 27, 2025 | 20,150.00 | 20,550.00 | 20,000.00 | 20,400.00 | 19,613.49 | 1.49% | 33,350 |
| Nov 26, 2025 | 19,910.00 | 20,150.00 | 19,800.00 | 20,100.00 | 19,325.06 | 1.52% | 30,199 |
| Nov 25, 2025 | 19,990.00 | 20,050.00 | 19,770.00 | 19,800.00 | 19,036.63 | -0.95% | 22,951 |
| Nov 24, 2025 | 20,050.00 | 20,100.00 | 19,710.00 | 19,990.00 | 19,219.30 | -0.05% | 30,554 |
| Nov 21, 2025 | 19,980.00 | 20,250.00 | 19,830.00 | 20,000.00 | 19,228.92 | -0.25% | 47,037 |
| Nov 20, 2025 | 20,000.00 | 20,200.00 | 19,880.00 | 20,050.00 | 19,276.99 | 0.65% | 28,750 |
| Nov 19, 2025 | 20,150.00 | 20,250.00 | 19,830.00 | 19,920.00 | 19,152.00 | -0.65% | 34,268 |
| Nov 18, 2025 | 20,100.00 | 20,500.00 | 19,670.00 | 20,050.00 | 19,276.99 | - | 75,285 |
| Nov 17, 2025 | 20,050.00 | 20,150.00 | 19,790.00 | 20,050.00 | 19,276.99 | - | 33,595 |
| Nov 14, 2025 | 19,800.00 | 20,150.00 | 19,750.00 | 20,050.00 | 19,276.99 | - | 25,653 |
| Nov 13, 2025 | 20,100.00 | 20,300.00 | 19,930.00 | 20,050.00 | 19,276.99 | 0.25% | 36,780 |
| Nov 12, 2025 | 19,760.00 | 20,100.00 | 19,660.00 | 20,000.00 | 19,228.92 | 1.21% | 76,118 |
| Nov 11, 2025 | 19,800.00 | 19,920.00 | 19,660.00 | 19,760.00 | 18,998.17 | -0.05% | 19,385 |
| Nov 10, 2025 | 19,790.00 | 19,820.00 | 19,530.00 | 19,770.00 | 19,007.78 | -0.10% | 16,777 |
| Nov 7, 2025 | 19,850.00 | 19,850.00 | 19,310.00 | 19,790.00 | 19,027.01 | -0.50% | 42,811 |
| Nov 6, 2025 | 19,710.00 | 20,000.00 | 19,660.00 | 19,890.00 | 19,123.16 | 0.96% | 435,879 |
| Nov 5, 2025 | 20,000.00 | 20,100.00 | 18,470.00 | 19,700.00 | 18,940.48 | 1.08% | 93,923 |
| Nov 4, 2025 | 19,650.00 | 19,790.00 | 19,390.00 | 19,490.00 | 18,738.58 | -0.56% | 63,239 |
| Nov 3, 2025 | 19,730.00 | 19,730.00 | 19,500.00 | 19,600.00 | 18,844.34 | -0.66% | 34,943 |
| Oct 31, 2025 | 19,760.00 | 19,890.00 | 19,660.00 | 19,730.00 | 18,969.33 | -0.15% | 17,558 |
| Oct 30, 2025 | 19,920.00 | 20,050.00 | 19,650.00 | 19,760.00 | 18,998.17 | -0.35% | 31,210 |
| Oct 29, 2025 | 20,100.00 | 20,100.00 | 19,780.00 | 19,830.00 | 19,065.47 | -0.80% | 17,650 |
| Oct 28, 2025 | 19,800.00 | 20,150.00 | 19,770.00 | 19,990.00 | 19,219.30 | 0.45% | 32,911 |
| Oct 27, 2025 | 19,790.00 | 20,000.00 | 19,680.00 | 19,900.00 | 19,132.77 | 0.56% | 24,136 |
| Oct 24, 2025 | 19,890.00 | 19,890.00 | 19,640.00 | 19,790.00 | 19,027.01 | -0.05% | 16,815 |
| Oct 23, 2025 | 19,800.00 | 19,860.00 | 19,600.00 | 19,800.00 | 19,036.63 | - | 17,913 |
| Oct 22, 2025 | 19,580.00 | 19,830.00 | 19,340.00 | 19,800.00 | 19,036.63 | 1.12% | 17,403 |
| Oct 21, 2025 | 19,570.00 | 19,690.00 | 19,560.00 | 19,580.00 | 18,825.11 | 0.05% | 28,321 |
| Oct 20, 2025 | 19,560.00 | 19,630.00 | 19,470.00 | 19,570.00 | 18,815.49 | 0.05% | 16,157 |
| Oct 17, 2025 | 19,630.00 | 19,650.00 | 19,490.00 | 19,560.00 | 18,805.88 | -0.61% | 33,708 |
| Oct 16, 2025 | 19,650.00 | 19,770.00 | 19,520.00 | 19,680.00 | 18,921.25 | 0.15% | 20,046 |
| Oct 15, 2025 | 19,310.00 | 20,000.00 | 19,310.00 | 19,650.00 | 18,892.41 | 1.71% | 39,090 |
| Oct 14, 2025 | 19,260.00 | 19,510.00 | 19,200.00 | 19,320.00 | 18,575.13 | 0.31% | 37,775 |
| Oct 13, 2025 | 19,280.00 | 19,350.00 | 19,110.00 | 19,260.00 | 18,517.45 | -0.52% | 12,402 |
| Oct 10, 2025 | 19,340.00 | 19,370.00 | 19,180.00 | 19,360.00 | 18,613.59 | 0.10% | 25,889 |