Samjin Pharmaceuticals Co., Ltd. - 005500.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	19,910	19,550	19,550	20,000	19,300	30,442
August 14, 2025	20,200	19,910	19,910	20,300	19,880	13,091
August 13, 2025	20,200	20,100	20,100	20,250	19,500	24,217
August 12, 2025	20,700	20,100	20,100	20,750	20,100	37,185
August 11, 2025	20,650	20,700	20,700	21,050	20,400	32,302
August 08, 2025	20,100	20,650	20,650	21,000	20,100	86,535
August 07, 2025	20,100	20,050	20,050	20,150	19,900	22,468
August 06, 2025	20,000	20,000	20,000	20,300	19,830	19,942
August 05, 2025	19,930	20,000	20,000	20,150	19,700	17,139
August 04, 2025	19,780	19,900	19,900	19,900	19,500	15,164
August 01, 2025	19,900	19,780	19,780	20,050	19,600	47,902
July 31, 2025	20,250	20,100	20,100	20,350	19,960	17,796
July 30, 2025	20,200	20,200	20,200	20,400	19,960	24,918
July 29, 2025	20,250	20,050	20,050	20,250	19,700	18,781
July 28, 2025	20,300	20,000	20,000	20,450	19,950	29,553
July 25, 2025	20,250	20,300	20,300	20,550	20,050	37,031
July 24, 2025	20,150	20,250	20,250	20,250	19,970	17,275
July 23, 2025	19,980	20,100	20,100	20,200	19,810	19,658
July 22, 2025	20,000	20,000	20,000	20,200	19,000	42,266
July 21, 2025	20,200	20,000	20,000	20,350	19,890	24,650
July 18, 2025	20,150	20,200	20,200	20,250	19,910	29,213
July 17, 2025	20,000	20,150	20,150	20,200	19,700	27,571
July 16, 2025	20,300	20,000	20,000	20,300	19,700	42,921
July 15, 2025	20,450	20,250	20,250	20,450	20,000	23,982
July 14, 2025	20,400	20,300	20,300	20,450	20,125	20,203
July 11, 2025	20,400	20,400	20,400	20,550	20,000	45,278
July 10, 2025	20,150	20,250	20,250	20,350	19,990	44,782
July 09, 2025	19,810	20,150	20,150	20,500	19,590	97,212
July 08, 2025	19,220	19,590	19,590	19,650	19,120	29,601
July 07, 2025	19,250	19,220	19,220	19,250	19,020	11,555
July 04, 2025	19,660	19,250	19,250	19,660	19,160	13,542
July 03, 2025	19,300	19,420	19,420	19,700	19,200	51,487
July 02, 2025	18,960	19,180	19,180	19,180	18,800	16,199
July 01, 2025	18,860	18,950	18,950	18,970	18,560	17,706
June 30, 2025	18,810	18,810	18,810	18,910	18,650	9,832
June 27, 2025	19,070	18,810	18,810	19,100	18,540	25,540
June 26, 2025	19,390	19,070	19,070	19,420	18,770	35,639
June 25, 2025	19,220	19,380	19,380	19,380	19,090	28,126
June 24, 2025	19,170	19,300	19,300	19,370	19,150	14,670
June 23, 2025	19,250	19,170	19,170	19,260	19,000	19,781
June 20, 2025	19,450	19,250	19,250	19,450	19,080	14,345
June 19, 2025	19,200	19,240	19,240	19,360	19,030	8,109
June 18, 2025	19,460	19,240	19,240	19,500	19,090	25,784
June 17, 2025	19,520	19,420	19,420	19,520	19,240	25,938
June 16, 2025	19,500	19,530	19,530	19,690	19,140	70,316
June 13, 2025	19,930	19,500	19,500	19,930	19,120	33,813
June 12, 2025	19,650	19,790	19,790	20,150	19,600	31,045
June 11, 2025	19,580	19,610	19,610	19,950	19,370	49,866
June 10, 2025	19,700	19,600	19,600	20,550	19,200	172,310
June 09, 2025	18,600	18,760	18,760	18,940	18,600	28,792
June 05, 2025	18,570	18,640	18,640	18,750	18,420	22,281
June 04, 2025	18,120	18,570	18,570	18,670	18,080	46,241
June 02, 2025	18,000	18,110	18,110	18,230	17,980	25,159
May 30, 2025	18,210	18,050	18,050	18,210	17,910	27,715
May 29, 2025	17,810	17,970	17,970	18,180	17,670	27,611
May 28, 2025	17,510	17,730	17,730	17,820	17,510	24,502
May 27, 2025	17,520	17,550	17,550	17,610	17,500	11,033
May 26, 2025	17,500	17,520	17,520	17,560	17,480	8,411
May 23, 2025	17,530	17,500	17,500	17,530	17,360	9,441
May 22, 2025	17,540	17,420	17,420	17,560	17,350	24,748

Samjin Pharmaceuticals Co., Ltd. (005500.KS) KSC