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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 24, 2025	19,560	19,620	19,620	19,750	19,390	66,557
September 23, 2025	20,550	19,630	19,630	20,600	19,610	256,984
September 22, 2025	19,390	21,100	21,100	21,300	19,300	419,830
September 19, 2025	19,490	19,390	19,390	19,490	19,350	13,161
September 18, 2025	19,400	19,460	19,460	19,460	19,120	24,947
September 17, 2025	19,310	19,400	19,400	19,400	19,040	20,551
September 16, 2025	19,410	19,310	19,310	19,410	19,220	12,796
September 15, 2025	19,200	19,400	19,400	19,450	19,040	35,196
September 12, 2025	19,130	19,170	19,170	19,200	19,070	11,568
September 11, 2025	19,190	19,130	19,130	19,220	19,040	16,953
September 10, 2025	19,140	19,190	19,190	19,230	19,120	20,357
September 09, 2025	18,990	19,150	19,150	19,190	18,800	27,394
September 08, 2025	19,000	18,970	18,970	19,040	18,910	9,598
September 05, 2025	19,010	19,000	19,000	19,010	18,910	10,156
September 04, 2025	19,100	19,010	19,010	19,100	18,860	13,901
September 03, 2025	19,000	19,040	19,040	19,050	18,910	12,564
September 02, 2025	19,050	19,050	19,050	19,050	18,750	19,569
September 01, 2025	18,920	18,940	18,940	19,000	18,770	19,066
August 29, 2025	18,860	18,980	18,980	19,270	18,760	28,131
August 28, 2025	18,740	18,910	18,910	19,100	18,740	13,488
August 27, 2025	19,160	18,790	18,790	19,160	18,770	69,822
August 26, 2025	19,200	19,160	19,160	19,200	19,050	20,924
August 25, 2025	19,300	19,200	19,200	19,350	19,100	22,246
August 22, 2025	19,460	19,200	19,200	19,460	19,110	30,417
August 21, 2025	19,300	19,240	19,240	19,400	19,120	12,127
August 20, 2025	19,490	19,310	19,310	19,490	18,950	45,801
August 19, 2025	19,600	19,500	19,500	19,650	19,110	20,329
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

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