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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	20,700	20,700	20,700	21,100	20,500	62,792
December 23, 2025	20,500	20,700	20,700	20,725	20,400	34,226
December 22, 2025	20,700	20,600	20,600	20,750	20,450	17,397
December 19, 2025	20,350	20,400	20,400	20,550	20,150	28,203
December 18, 2025	20,250	20,150	20,150	20,450	19,990	26,474
December 17, 2025	20,550	20,500	20,500	20,550	20,200	28,736
December 16, 2025	20,500	20,550	20,550	20,550	20,050	69,456
December 15, 2025	20,300	20,450	20,450	20,550	20,300	21,340
December 12, 2025	20,500	20,550	20,550	20,600	20,300	39,105
December 11, 2025	20,300	20,400	20,400	20,600	20,300	50,519
December 10, 2025	20,350	20,250	20,250	20,450	20,100	35,814
December 09, 2025	20,550	20,300	20,300	20,550	20,200	31,567
December 08, 2025	20,950	20,450	20,450	21,000	20,450	53,188
December 05, 2025	20,550	20,950	20,950	20,950	20,450	44,154
December 04, 2025	20,700	20,750	20,750	20,850	20,550	13,736
December 03, 2025	20,800	20,800	20,800	20,900	20,600	24,469
December 02, 2025	20,850	20,750	20,750	20,850	20,550	21,291
December 01, 2025	20,800	20,900	20,900	21,000	20,650	42,236
November 28, 2025	20,550	20,800	20,800	21,000	20,550	51,089
November 27, 2025	20,150	20,400	20,400	20,550	20,000	33,981
November 26, 2025	19,910	20,100	20,100	20,150	19,800	30,822
November 25, 2025	19,990	19,800	19,800	20,050	19,770	22,951
November 24, 2025	20,050	19,890	19,890	20,050	19,710	26,384
November 21, 2025	19,980	20,000	20,000	20,250	19,830	47,749
November 20, 2025	20,000	20,050	20,050	20,200	19,880	29,115
November 19, 2025	20,150	19,920	19,920	20,250	19,830	34,268
November 18, 2025	20,100	20,050	20,050	20,500	19,670	78,253
November 17, 2025	20,050	20,050	20,050	20,150	19,790	34,189
November 14, 2025	19,800	20,050	20,050	20,150	19,750	25,653
November 13, 2025	20,100	20,050	20,050	20,300	19,930	36,780
November 12, 2025	19,760	20,000	20,000	20,100	19,660	76,118
November 11, 2025	19,800	19,760	19,760	19,920	19,660	19,949
November 10, 2025	19,790	19,770	19,770	19,820	19,530	17,176
November 07, 2025	19,850	19,790	19,790	19,850	19,310	44,039
November 06, 2025	19,710	19,890	19,890	20,000	19,660	435,879
November 05, 2025	20,000	19,700	19,700	20,100	18,470	94,557
November 04, 2025	19,650	19,490	19,490	19,790	19,390	63,239
November 03, 2025	19,730	19,600	19,600	19,730	19,500	34,943
October 31, 2025	19,760	19,730	19,730	19,890	19,660	17,578
October 30, 2025	19,920	19,760	19,760	20,050	19,650	31,210
October 29, 2025	20,100	19,830	19,830	20,100	19,780	18,133
October 28, 2025	19,800	19,990	19,990	20,150	19,770	33,163
October 27, 2025	19,790	19,900	19,900	20,000	19,680	24,136
October 24, 2025	19,890	19,790	19,790	19,890	19,640	16,815
October 23, 2025	19,800	19,800	19,800	19,860	19,600	17,913
October 22, 2025	19,580	19,800	19,800	19,830	19,340	17,403
October 21, 2025	19,570	19,580	19,580	19,690	19,560	28,912
October 20, 2025	19,560	19,570	19,570	19,630	19,470	16,198
October 17, 2025	19,630	19,560	19,560	19,650	19,490	33,817
October 16, 2025	19,650	19,680	19,680	19,770	19,520	20,046
October 15, 2025	19,310	19,650	19,650	20,000	19,310	39,104
October 14, 2025	19,260	19,320	19,320	19,510	19,200	37,775
October 13, 2025	19,280	19,260	19,260	19,350	19,110	12,402
October 10, 2025	19,340	19,360	19,360	19,370	19,180	25,889
October 02, 2025	19,240	19,340	19,340	19,490	19,170	16,444
October 01, 2025	19,570	19,270	19,270	19,570	19,160	26,186
September 30, 2025	19,340	19,210	19,210	19,440	19,180	12,838
September 29, 2025	19,200	19,340	19,340	19,600	19,200	28,040
September 26, 2025	19,410	19,180	19,180	19,600	19,150	38,870
September 25, 2025	19,620	19,600	19,600	19,710	19,250	33,602

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