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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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