Samjin Pharmaceutical Co., Ltd. 005500
KRX · South Korea · Health Technology
KRW 19,080.00-300.00 (-1.55%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 19,380.00 | +3.36% | KRW 19,040.00 | KRW 19,490.00 | KRW 18,800.00 | 48.24K |
| 2026-09-30 | KRW 18,750.00 | +0.11% | KRW 18,650.00 | KRW 18,830.00 | KRW 18,620.00 | 17.87K |
| 2026-09-29 | KRW 18,730.00 | +0.21% | KRW 18,860.00 | KRW 18,860.00 | KRW 18,580.00 | 23.16K |
| 2026-09-28 | KRW 18,690.00 | +1.30% | KRW 18,390.00 | KRW 18,810.00 | KRW 18,390.00 | 19.54K |
| 2026-09-23 | KRW 18,450.00 | -0.05% | KRW 18,580.00 | KRW 18,580.00 | KRW 18,020.00 | 10.97K |
| 2026-09-22 | KRW 18,460.00 | -0.11% | KRW 18,550.00 | KRW 18,610.00 | KRW 18,440.00 | 16.83K |
| 2026-09-21 | KRW 18,480.00 | +0.05% | KRW 18,460.00 | KRW 18,500.00 | KRW 18,240.00 | 18.59K |
| 2026-09-18 | KRW 18,470.00 | -0.65% | KRW 18,610.00 | KRW 18,750.00 | KRW 18,380.00 | 24.65K |
| 2026-09-17 | KRW 18,590.00 | +0.22% | KRW 18,470.00 | KRW 18,610.00 | KRW 18,390.00 | 13.36K |
| 2026-09-16 | KRW 18,550.00 | +0.87% | KRW 18,500.00 | KRW 18,600.00 | KRW 18,250.00 | 22.32K |
| 2026-09-15 | KRW 18,390.00 | -0.86% | KRW 18,410.00 | KRW 18,600.00 | KRW 18,330.00 | 23.02K |
| 2026-09-14 | KRW 18,550.00 | +0.60% | KRW 18,430.00 | KRW 18,560.00 | KRW 18,260.00 | 18.14K |
| 2026-09-11 | KRW 18,440.00 | -0.59% | KRW 18,320.00 | KRW 18,570.00 | KRW 18,300.00 | 17.56K |
| 2026-09-10 | KRW 18,550.00 | -0.64% | KRW 18,690.00 | KRW 18,690.00 | KRW 18,390.00 | 19.03K |
| 2026-09-09 | KRW 18,670.00 | -0.21% | KRW 18,660.00 | KRW 18,790.00 | KRW 18,570.00 | 21.73K |
| 2026-09-08 | KRW 18,710.00 | -0.37% | KRW 18,690.00 | KRW 18,820.00 | KRW 18,690.00 | 19.81K |
| 2026-09-07 | KRW 18,780.00 | +0.16% | KRW 18,660.00 | KRW 18,860.00 | KRW 18,660.00 | 18.31K |
| 2026-09-04 | KRW 18,750.00 | -0.37% | KRW 18,700.00 | KRW 18,890.00 | KRW 18,690.00 | 14.84K |
| 2026-09-03 | KRW 18,820.00 | +0.86% | KRW 18,860.00 | KRW 18,900.00 | KRW 17,600.00 | 44.15K |
| 2026-09-02 | KRW 18,660.00 | -0.85% | KRW 19,000.00 | KRW 19,040.00 | KRW 18,610.00 | 36.21K |
| 2026-09-01 | KRW 18,820.00 | +0.11% | KRW 18,860.00 | KRW 18,890.00 | KRW 18,650.00 | 25.09K |
| 2026-08-31 | KRW 18,800.00 | +2.01% | KRW 18,430.00 | KRW 18,840.00 | KRW 18,310.00 | 39.28K |
| 2026-08-28 | KRW 18,430.00 | +0.55% | KRW 18,330.00 | KRW 18,590.00 | KRW 18,150.00 | 23.81K |
| 2026-08-27 | KRW 18,330.00 | -1.19% | KRW 18,590.00 | KRW 18,590.00 | KRW 18,200.00 | 32.17K |
| 2026-08-26 | KRW 18,550.00 | +2.71% | KRW 18,160.00 | KRW 18,580.00 | KRW 18,080.00 | 31.46K |
| 2026-08-25 | KRW 18,060.00 | +0.11% | KRW 17,950.00 | KRW 18,230.00 | KRW 17,790.00 | 35.24K |
| 2026-08-24 | KRW 18,040.00 | +1.35% | KRW 17,820.00 | KRW 18,090.00 | KRW 17,620.00 | 25.38K |
| 2026-08-21 | KRW 17,800.00 | -1.22% | KRW 17,900.00 | KRW 17,950.00 | KRW 17,510.00 | 45.45K |
| 2026-08-20 | KRW 18,020.00 | +2.97% | KRW 17,800.00 | KRW 18,020.00 | KRW 17,710.00 | 38.29K |
| 2026-08-19 | KRW 17,500.00 | -1.63% | KRW 17,700.00 | KRW 17,830.00 | KRW 17,420.00 | 68.61K |
| 2026-08-18 | KRW 17,790.00 | -3.52% | KRW 18,430.00 | KRW 18,460.00 | KRW 17,720.00 | 43.89K |
| 2026-08-14 | KRW 18,440.00 | +0.93% | KRW 18,290.00 | KRW 18,600.00 | KRW 18,080.00 | 35.03K |
| 2026-08-13 | KRW 18,270.00 | -0.98% | KRW 18,430.00 | KRW 18,500.00 | KRW 18,220.00 | 41.11K |
| 2026-08-12 | KRW 18,450.00 | -1.28% | KRW 18,890.00 | KRW 18,890.00 | KRW 18,300.00 | 60.55K |
| 2026-08-11 | KRW 18,690.00 | +1.74% | KRW 18,430.00 | KRW 18,800.00 | KRW 18,280.00 | 39.69K |
| 2026-08-10 | KRW 18,370.00 | +0.38% | KRW 18,300.00 | KRW 18,450.00 | KRW 18,220.00 | 33.41K |
| 2026-08-07 | KRW 18,300.00 | +0.60% | KRW 18,010.00 | KRW 18,470.00 | KRW 18,010.00 | 28.76K |
| 2026-08-06 | KRW 18,190.00 | -0.33% | KRW 18,280.00 | KRW 18,370.00 | KRW 18,000.00 | 44.62K |
| 2026-08-05 | KRW 18,250.00 | +2.24% | KRW 18,130.00 | KRW 18,260.00 | KRW 17,960.00 | 23.45K |
| 2026-08-04 | KRW 17,850.00 | +1.13% | KRW 17,610.00 | KRW 17,980.00 | KRW 17,610.00 | 29.86K |
| 2026-08-03 | KRW 17,650.00 | -0.45% | KRW 17,740.00 | KRW 17,950.00 | KRW 17,520.00 | 60.85K |
| 2026-07-31 | KRW 17,730.00 | +3.93% | KRW 17,210.00 | KRW 17,740.00 | KRW 17,210.00 | 48.90K |
| 2026-07-30 | KRW 17,060.00 | +0.29% | KRW 16,580.00 | KRW 17,350.00 | KRW 16,580.00 | 74.32K |
| 2026-07-29 | KRW 17,010.00 | -3.02% | KRW 17,520.00 | KRW 17,850.00 | KRW 16,800.00 | 108.01K |
| 2026-07-28 | KRW 17,540.00 | -2.12% | KRW 18,060.00 | KRW 18,060.00 | KRW 17,420.00 | 59.59K |
| 2026-07-27 | KRW 17,920.00 | +0.28% | KRW 18,030.00 | KRW 18,120.00 | KRW 17,740.00 | 39.49K |
| 2026-07-24 | KRW 17,870.00 | -0.06% | KRW 17,700.00 | KRW 17,960.00 | KRW 17,680.00 | 34.42K |
| 2026-07-23 | KRW 17,880.00 | +1.71% | KRW 17,890.00 | KRW 17,890.00 | KRW 17,580.00 | 23.63K |
| 2026-07-22 | KRW 17,580.00 | -0.96% | KRW 17,840.00 | KRW 18,140.00 | KRW 17,560.00 | 49.75K |
| 2026-07-21 | KRW 17,750.00 | +1.43% | KRW 17,420.00 | KRW 17,850.00 | KRW 17,380.00 | 28.19K |
| 2026-07-20 | KRW 17,500.00 | -2.51% | KRW 17,700.00 | KRW 18,100.00 | KRW 17,470.00 | 53.46K |
| 2026-07-16 | KRW 17,950.00 | -1.43% | KRW 17,990.00 | KRW 18,280.00 | KRW 17,900.00 | 66.59K |
| 2026-07-15 | KRW 18,210.00 | +0.05% | KRW 18,240.00 | KRW 18,620.00 | KRW 18,210.00 | 79.35K |
| 2026-07-14 | KRW 18,200.00 | -0.11% | KRW 18,030.00 | KRW 18,450.00 | KRW 18,000.00 | 47.26K |
| 2026-07-13 | KRW 18,220.00 | -0.27% | KRW 19,000.00 | KRW 19,350.00 | KRW 18,100.00 | 86.44K |
| 2026-07-10 | KRW 18,270.00 | +1.67% | KRW 17,950.00 | KRW 18,450.00 | KRW 17,800.00 | 61.68K |
| 2026-07-09 | KRW 17,970.00 | +0.62% | KRW 17,710.00 | KRW 18,160.00 | KRW 17,710.00 | 66.34K |
| 2026-07-08 | KRW 17,860.00 | -1.87% | KRW 17,910.00 | KRW 18,220.00 | KRW 17,730.00 | 87.43K |
| 2026-07-07 | KRW 18,200.00 | -1.25% | KRW 18,300.00 | KRW 18,560.00 | KRW 17,800.00 | 53.31K |
| 2026-07-06 | KRW 18,430.00 | 0.00% | KRW 18,480.00 | KRW 18,620.00 | KRW 18,240.00 | 41.30K |
| 2026-07-03 | KRW 18,430.00 | -1.18% | KRW 18,720.00 | KRW 18,890.00 | KRW 18,010.00 | 72.89K |
| 2026-07-02 | KRW 18,650.00 | -2.71% | KRW 18,870.00 | KRW 19,100.00 | KRW 18,600.00 | 56.93K |
| 2026-07-01 | KRW 19,170.00 | +1.81% | KRW 18,850.00 | KRW 19,400.00 | KRW 18,630.00 | 56.95K |
| 2026-06-30 | KRW 18,830.00 | +0.21% | KRW 18,710.00 | KRW 19,950.00 | KRW 18,710.00 | 106.17K |
| 2026-06-29 | KRW 18,790.00 | +4.39% | KRW 18,020.00 | KRW 18,880.00 | KRW 18,020.00 | 75.38K |
| 2026-06-26 | KRW 18,000.00 | -1.91% | KRW 18,210.00 | KRW 18,580.00 | KRW 17,610.00 | 110.29K |
| 2026-06-25 | KRW 18,350.00 | -0.27% | KRW 18,610.00 | KRW 18,950.00 | KRW 18,330.00 | 59.17K |
| 2026-06-24 | KRW 18,400.00 | +1.10% | KRW 18,000.00 | KRW 19,790.00 | KRW 17,700.00 | 245.00K |
| 2026-06-23 | KRW 18,200.00 | -1.89% | KRW 18,250.00 | KRW 18,830.00 | KRW 18,110.00 | 75.67K |
| 2026-06-22 | KRW 18,550.00 | -1.90% | KRW 18,610.00 | KRW 19,190.00 | KRW 18,350.00 | 51.85K |
| 2026-06-19 | KRW 18,910.00 | +0.53% | KRW 18,900.00 | KRW 19,130.00 | KRW 18,270.00 | 68.98K |
| 2026-06-18 | KRW 18,810.00 | -1.67% | KRW 19,100.00 | KRW 19,130.00 | KRW 18,760.00 | 55.05K |
| 2026-06-17 | KRW 19,130.00 | -2.15% | KRW 19,400.00 | KRW 19,400.00 | KRW 19,010.00 | 75.71K |
| 2026-06-16 | KRW 19,550.00 | +0.05% | KRW 19,700.00 | KRW 19,700.00 | KRW 19,250.00 | 55.03K |
| 2026-06-15 | KRW 19,540.00 | +1.19% | KRW 19,500.00 | KRW 19,710.00 | KRW 19,360.00 | 73.03K |
| 2026-06-12 | KRW 19,310.00 | +2.22% | KRW 19,360.00 | KRW 19,700.00 | KRW 19,150.00 | 95.94K |
| 2026-06-11 | KRW 18,890.00 | +0.59% | KRW 18,400.00 | KRW 18,890.00 | KRW 18,310.00 | 73.36K |
| 2026-06-10 | KRW 18,780.00 | -2.19% | KRW 19,000.00 | KRW 19,360.00 | KRW 18,400.00 | 107.08K |
| 2026-06-09 | KRW 19,200.00 | +2.73% | KRW 18,870.00 | KRW 19,590.00 | KRW 18,870.00 | 116.91K |
| 2026-06-08 | KRW 18,690.00 | -7.93% | KRW 18,690.00 | KRW 19,490.00 | KRW 18,590.00 | 143.62K |
| 2026-06-05 | KRW 20,300.00 | +4.59% | KRW 21,500.00 | KRW 22,350.00 | KRW 19,910.00 | 740.42K |
| 2026-06-04 | KRW 19,410.00 | -0.72% | KRW 19,410.00 | KRW 19,900.00 | KRW 19,260.00 | 90.48K |
| 2026-06-02 | KRW 19,550.00 | +0.05% | KRW 19,150.00 | KRW 20,200.00 | KRW 18,840.00 | 226.75K |
| 2026-06-01 | KRW 19,540.00 | -3.98% | KRW 19,990.00 | KRW 20,200.00 | KRW 19,410.00 | 251.47K |
| 2026-05-29 | KRW 20,350.00 | -2.86% | KRW 21,050.00 | KRW 21,300.00 | KRW 20,200.00 | 188.09K |
| 2026-05-28 | KRW 20,950.00 | -6.47% | KRW 21,950.00 | KRW 22,100.00 | KRW 20,350.00 | 283.53K |
| 2026-05-27 | KRW 22,400.00 | +5.16% | KRW 20,850.00 | KRW 23,100.00 | KRW 20,350.00 | 780.06K |
| 2026-05-26 | KRW 21,300.00 | -4.91% | KRW 22,000.00 | KRW 22,400.00 | KRW 21,200.00 | 311.17K |
| 2026-05-22 | KRW 22,400.00 | -0.44% | KRW 22,950.00 | KRW 23,100.00 | KRW 22,000.00 | 378.36K |
| 2026-05-21 | KRW 22,500.00 | +4.17% | KRW 22,300.00 | KRW 23,050.00 | KRW 21,500.00 | 616.37K |