Samjin Pharm (005500)

005500
🏛️ Corée du Sud →
19,180.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-28 21,400.00 21,750.00 21,400.00 21,600.00 0.0M
2023-12-27 21,550.00 21,900.00 21,250.00 21,400.00 0.1M
2023-12-26 21,900.00 22,700.00 21,900.00 22,150.00 0.1M
2023-12-22 21,800.00 21,900.00 21,700.00 21,750.00 0.1M
2023-12-21 21,700.00 21,850.00 21,650.00 21,750.00 0.0M
2023-12-20 21,800.00 22,000.00 21,700.00 21,850.00 0.0M
2023-12-19 21,750.00 21,900.00 21,600.00 21,700.00 0.0M
2023-12-18 21,700.00 22,000.00 21,700.00 21,750.00 0.0M
2023-12-15 21,750.00 21,850.00 21,700.00 21,750.00 0.0M
2023-12-14 21,900.00 21,950.00 21,700.00 21,700.00 0.0M
2023-12-13 21,900.00 21,900.00 21,700.00 21,700.00 0.0M
2023-12-12 21,950.00 21,950.00 21,800.00 21,900.00 0.0M
2023-12-11 21,900.00 22,050.00 21,850.00 21,850.00 0.0M
2023-12-08 23,350.00 23,350.00 21,800.00 21,950.00 0.3M
2023-12-07 21,750.00 22,200.00 21,700.00 22,100.00 0.0M
2023-12-06 21,900.00 21,950.00 21,700.00 21,750.00 0.0M
2023-12-05 21,600.00 21,850.00 21,600.00 21,700.00 0.0M
2023-12-04 21,800.00 21,900.00 21,550.00 21,700.00 0.0M
2023-12-01 22,000.00 22,050.00 21,750.00 21,800.00 0.0M
2023-11-30 21,850.00 22,100.00 21,800.00 22,000.00 0.0M
2023-11-29 22,100.00 22,350.00 21,800.00 21,900.00 0.0M
2023-11-28 22,000.00 22,150.00 21,900.00 22,000.00 0.0M
2023-11-27 22,050.00 22,150.00 21,850.00 22,000.00 0.0M
2023-11-24 22,200.00 22,200.00 22,000.00 22,050.00 0.0M
2023-11-23 22,200.00 22,200.00 22,000.00 22,050.00 0.0M
2023-11-22 22,000.00 22,300.00 22,000.00 22,050.00 0.0M
2023-11-21 22,200.00 22,350.00 21,900.00 22,100.00 0.0M
2023-11-20 22,150.00 22,300.00 22,050.00 22,200.00 0.0M
2023-11-17 22,350.00 22,500.00 22,150.00 22,250.00 0.0M
2023-11-16 22,500.00 22,600.00 22,300.00 22,450.00 0.0M
2023-11-15 22,450.00 23,250.00 22,250.00 22,600.00 0.1M
2023-11-14 22,200.00 22,450.00 22,200.00 22,400.00 0.0M
2023-11-13 22,300.00 22,550.00 22,100.00 22,200.00 0.0M
2023-11-10 22,100.00 22,450.00 22,000.00 22,100.00 0.0M
2023-11-09 22,450.00 22,500.00 22,200.00 22,200.00 0.0M
2023-11-08 22,550.00 22,600.00 22,300.00 22,450.00 0.0M
2023-11-07 21,950.00 22,600.00 21,900.00 22,500.00 0.1M
2023-11-06 21,700.00 22,000.00 21,250.00 21,950.00 0.1M
2023-11-03 21,550.00 22,500.00 21,200.00 21,500.00 0.1M
2023-11-02 21,200.00 22,500.00 21,200.00 21,600.00 0.2M
2023-11-01 21,000.00 21,400.00 20,900.00 21,200.00 0.0M
2023-10-31 21,550.00 23,450.00 20,800.00 21,050.00 0.4M
2023-10-30 21,050.00 21,850.00 20,950.00 21,650.00 0.1M
2023-10-27 20,600.00 21,050.00 20,450.00 21,050.00 0.0M
2023-10-26 20,650.00 20,800.00 20,350.00 20,600.00 0.0M
2023-10-25 20,800.00 21,000.00 20,800.00 20,850.00 0.0M
2023-10-24 20,800.00 21,100.00 20,250.00 21,050.00 0.0M
2023-10-23 20,300.00 21,100.00 20,250.00 20,550.00 0.0M
2023-10-20 20,900.00 20,900.00 20,200.00 20,450.00 0.0M
2023-10-19 20,900.00 21,050.00 20,550.00 20,900.00 0.0M
2023-10-18 21,250.00 21,250.00 20,700.00 21,250.00 0.1M
2023-10-17 21,450.00 21,450.00 21,200.00 21,250.00 0.0M
2023-10-16 21,900.00 22,150.00 21,150.00 21,250.00 0.2M
2023-10-13 22,350.00 22,500.00 21,850.00 22,150.00 0.0M
2023-10-12 22,250.00 22,550.00 22,100.00 22,350.00 0.0M
2023-10-11 22,150.00 23,150.00 22,000.00 22,200.00 0.0M
2023-10-10 22,300.00 22,300.00 21,800.00 22,000.00 0.0M
2023-10-06 21,750.00 22,200.00 21,750.00 22,150.00 0.0M
2023-10-05 22,000.00 22,200.00 21,700.00 21,800.00 0.0M
2023-10-04 22,150.00 22,150.00 21,900.00 22,000.00 0.0M
2023-09-27 21,850.00 22,150.00 21,800.00 22,150.00 0.0M
2023-09-26 21,900.00 22,100.00 21,800.00 21,950.00 0.0M
2023-09-25 22,250.00 22,400.00 21,800.00 21,850.00 0.0M
2023-09-22 22,150.00 22,500.00 22,050.00 22,200.00 0.1M
2023-09-21 23,100.00 23,200.00 22,250.00 22,400.00 0.0M
2023-09-20 23,400.00 23,400.00 22,800.00 23,150.00 0.0M
2023-09-19 23,300.00 23,550.00 23,150.00 23,200.00 0.0M
2023-09-18 23,200.00 23,600.00 23,050.00 23,600.00 0.1M
2023-09-15 23,500.00 23,500.00 23,100.00 23,400.00 0.0M
2023-09-14 23,550.00 23,650.00 23,150.00 23,350.00 0.1M
2023-09-13 22,850.00 24,400.00 22,700.00 23,500.00 0.4M
2023-09-12 23,300.00 23,450.00 22,750.00 23,000.00 0.1M
2023-09-11 22,900.00 23,450.00 22,900.00 23,300.00 0.1M
2023-09-08 22,650.00 23,000.00 22,550.00 22,800.00 0.1M
2023-09-07 22,650.00 23,050.00 22,400.00 22,800.00 0.1M
2023-09-06 21,900.00 24,100.00 21,850.00 22,600.00 0.6M
2023-09-05 21,900.00 22,050.00 21,850.00 22,000.00 0.0M
2023-09-04 22,150.00 22,150.00 21,800.00 21,950.00 0.0M
2023-09-01 22,200.00 22,300.00 22,100.00 22,150.00 0.0M
2023-08-31 22,300.00 22,450.00 22,150.00 22,350.00 0.0M
2023-08-30 22,600.00 22,600.00 22,250.00 22,350.00 0.0M
2023-08-29 22,350.00 23,300.00 22,150.00 22,550.00 0.1M
2023-08-28 22,500.00 23,300.00 22,150.00 22,400.00 0.0M
2023-08-25 22,300.00 22,600.00 22,100.00 22,500.00 0.0M
2023-08-24 22,100.00 22,300.00 22,050.00 22,300.00 0.0M
2023-08-23 22,350.00 22,350.00 21,950.00 22,050.00 0.1M
2023-08-22 22,400.00 22,550.00 22,100.00 22,350.00 0.0M
2023-08-21 22,200.00 22,550.00 22,100.00 22,400.00 0.0M
2023-08-18 22,050.00 22,200.00 21,900.00 22,200.00 0.0M
2023-08-17 21,950.00 22,500.00 21,750.00 22,200.00 0.0M
2023-08-16 22,450.00 22,650.00 22,000.00 22,100.00 0.1M
2023-08-15 22,650.00 22,650.00 22,650.00 22,650.00 0.0M
2023-08-14 22,950.00 22,950.00 22,100.00 22,650.00 0.1M
2023-08-13 23,500.00 23,500.00 23,500.00 23,500.00 0.0M
2023-08-11 23,550.00 23,950.00 23,200.00 23,500.00 0.1M
2023-08-10 23,200.00 23,500.00 22,900.00 23,400.00 0.1M
2023-08-09 22,300.00 23,200.00 22,300.00 23,200.00 0.1M
2023-08-08 22,500.00 22,700.00 22,050.00 22,350.00 0.1M
2023-08-07 22,850.00 22,900.00 22,300.00 22,650.00 0.0M
2023-08-04 22,900.00 22,950.00 22,550.00 22,900.00 0.0M
2023-08-03 22,450.00 23,100.00 22,350.00 22,950.00 0.1M
2023-08-02 22,550.00 22,750.00 22,250.00 22,550.00 0.0M
2023-08-01 22,700.00 22,800.00 22,200.00 22,600.00 0.0M
2023-07-31 22,000.00 22,700.00 21,750.00 22,500.00 0.0M
2023-07-28 21,600.00 22,050.00 21,600.00 21,900.00 0.0M
2023-07-27 21,300.00 22,000.00 21,300.00 21,900.00 0.1M
2023-07-26 22,250.00 22,250.00 21,050.00 21,450.00 0.2M
2023-07-25 22,950.00 23,250.00 22,100.00 22,250.00 0.1M
2023-07-24 23,850.00 23,950.00 22,850.00 23,050.00 0.2M
2023-07-23 23,700.00 23,700.00 23,700.00 23,700.00 0.0M
2023-07-21 21,400.00 24,450.00 21,400.00 23,700.00 0.6M
2023-07-20 21,600.00 21,700.00 21,400.00 21,500.00 0.0M
2023-07-19 21,350.00 21,650.00 21,250.00 21,550.00 0.0M
2023-07-18 21,300.00 21,650.00 21,050.00 21,450.00 0.0M
2023-07-17 21,700.00 21,800.00 21,050.00 21,100.00 0.1M
2023-07-14 22,050.00 22,300.00 21,450.00 21,550.00 0.1M
2023-07-13 22,150.00 22,450.00 21,950.00 22,150.00 0.0M
2023-07-12 21,950.00 22,200.00 21,900.00 22,100.00 0.0M
2023-07-11 22,500.00 22,500.00 21,900.00 22,050.00 0.0M
2023-07-10 22,000.00 22,500.00 21,850.00 22,200.00 0.0M
2023-07-07 21,800.00 22,200.00 21,600.00 21,650.00 0.1M
2023-07-06 22,100.00 22,150.00 21,750.00 21,800.00 0.0M
2023-07-05 22,100.00 22,200.00 21,950.00 22,150.00 0.0M
2023-07-04 22,000.00 22,350.00 22,000.00 22,200.00 0.0M
2023-07-03 22,050.00 22,300.00 22,000.00 22,050.00 0.0M
2023-06-30 22,300.00 22,300.00 22,050.00 22,100.00 0.0M
2023-06-29 22,350.00 22,400.00 22,050.00 22,200.00 0.0M
2023-06-28 22,350.00 22,450.00 22,250.00 22,350.00 0.0M
2023-06-27 22,500.00 22,550.00 22,250.00 22,350.00 0.0M
2023-06-26 22,400.00 22,600.00 22,150.00 22,500.00 0.0M
2023-06-23 22,200.00 22,550.00 22,000.00 22,400.00 0.0M
2023-06-22 22,000.00 22,350.00 22,000.00 22,100.00 0.0M
2023-06-21 22,050.00 22,400.00 22,050.00 22,050.00 0.0M
2023-06-20 22,000.00 22,350.00 21,850.00 22,200.00 0.0M
2023-06-19 21,600.00 22,150.00 21,450.00 22,100.00 0.1M
2023-06-16 21,150.00 21,500.00 20,950.00 21,400.00 0.0M
2023-06-15 21,300.00 21,400.00 20,800.00 20,950.00 0.0M
2023-06-14 21,600.00 21,600.00 21,050.00 21,250.00 0.0M
2023-06-13 21,750.00 22,050.00 21,450.00 21,450.00 0.1M
2023-06-12 21,750.00 22,200.00 21,650.00 21,700.00 0.1M
2023-06-11 21,600.00 21,600.00 21,600.00 21,600.00 0.0M
2023-06-09 22,250.00 22,350.00 21,600.00 21,600.00 0.1M
2023-06-08 22,500.00 22,550.00 22,050.00 22,050.00 0.0M
2023-06-07 22,750.00 22,800.00 22,350.00 22,500.00 0.0M
2023-06-05 22,700.00 22,700.00 22,500.00 22,700.00 0.0M
2023-06-02 22,550.00 22,700.00 22,350.00 22,600.00 0.0M
2023-06-01 22,350.00 22,700.00 22,250.00 22,550.00 0.0M
2023-05-31 22,600.00 22,800.00 22,350.00 22,400.00 0.0M
2023-05-30 23,400.00 23,550.00 22,600.00 22,600.00 0.1M
2023-05-26 23,650.00 23,650.00 22,850.00 23,350.00 0.1M
2023-05-25 23,300.00 23,600.00 23,100.00 23,350.00 0.0M
2023-05-24 23,450.00 23,700.00 23,050.00 23,200.00 0.0M
2023-05-23 23,200.00 24,000.00 23,050.00 23,450.00 0.1M
2023-05-22 23,100.00 23,400.00 22,900.00 23,200.00 0.0M
2023-05-19 23,150.00 23,550.00 22,900.00 23,000.00 0.1M
2023-05-18 23,250.00 25,000.00 22,700.00 23,150.00 0.1M
2023-05-17 22,400.00 23,550.00 22,400.00 23,250.00 0.1M
2023-05-16 22,250.00 23,250.00 22,250.00 22,350.00 0.1M
2023-05-15 22,450.00 22,500.00 21,850.00 22,150.00 0.1M
2023-05-12 22,350.00 22,550.00 22,300.00 22,550.00 0.0M
2023-05-11 22,400.00 22,550.00 22,250.00 22,400.00 0.0M
2023-05-10 22,350.00 22,550.00 22,300.00 22,350.00 0.0M
2023-05-09 22,550.00 22,750.00 22,400.00 22,450.00 0.0M
2023-05-08 22,900.00 23,200.00 22,500.00 22,750.00 0.0M
2023-05-04 22,750.00 23,100.00 22,550.00 22,850.00 0.0M
2023-05-03 22,850.00 22,900.00 22,500.00 22,600.00 0.0M
2023-05-02 23,000.00 23,000.00 22,700.00 22,850.00 0.0M
2023-04-28 22,450.00 23,050.00 22,450.00 22,750.00 0.0M
2023-04-27 22,550.00 23,000.00 22,350.00 22,450.00 0.0M
2023-04-26 22,650.00 23,150.00 22,250.00 22,800.00 0.0M
2023-04-25 22,800.00 23,100.00 22,400.00 22,450.00 0.0M
2023-04-24 23,000.00 23,250.00 22,750.00 22,800.00 0.0M
2023-04-21 22,350.00 23,650.00 22,150.00 23,250.00 0.1M
2023-04-20 22,800.00 22,900.00 22,350.00 22,350.00 0.0M
2023-04-19 22,550.00 23,000.00 22,300.00 22,850.00 0.0M
2023-04-18 22,800.00 22,900.00 22,300.00 22,500.00 0.0M
2023-04-17 23,250.00 23,250.00 22,650.00 22,800.00 0.1M
2023-04-14 22,850.00 23,450.00 22,750.00 23,250.00 0.1M
2023-04-13 22,200.00 22,750.00 22,200.00 22,650.00 0.0M
2023-04-12 22,400.00 22,400.00 21,950.00 22,300.00 0.0M
2023-04-11 21,650.00 22,500.00 21,450.00 22,350.00 0.1M
2023-04-10 21,600.00 21,750.00 21,350.00 21,650.00 0.1M
2023-04-07 21,950.00 22,000.00 21,650.00 21,650.00 0.0M
2023-04-06 22,050.00 22,050.00 21,700.00 21,900.00 0.0M
2023-04-05 21,900.00 22,100.00 21,700.00 21,900.00 0.1M
2023-04-04 21,400.00 22,000.00 21,350.00 21,900.00 0.0M
2023-04-03 21,250.00 21,800.00 21,200.00 21,450.00 0.1M
2023-03-31 21,200.00 21,500.00 21,100.00 21,200.00 0.1M
2023-03-30 21,350.00 21,450.00 21,100.00 21,300.00 0.1M
2023-03-29 21,250.00 21,450.00 21,050.00 21,300.00 0.1M
2023-03-28 21,400.00 21,450.00 21,050.00 21,200.00 0.1M
2023-03-27 21,050.00 21,400.00 20,800.00 21,350.00 0.1M
2023-03-26 20,850.00 20,850.00 20,850.00 20,850.00 0.0M
2023-03-24 20,500.00 21,050.00 20,350.00 20,850.00 0.0M
2023-03-23 20,600.00 20,800.00 20,400.00 20,450.00 0.0M
2023-03-22 21,050.00 21,150.00 20,650.00 20,850.00 0.0M
2023-03-21 21,350.00 21,500.00 20,950.00 21,050.00 0.0M
2023-03-20 21,400.00 21,850.00 21,300.00 21,300.00 0.0M
2023-03-17 21,150.00 21,800.00 20,950.00 21,400.00 0.0M
2023-03-16 21,000.00 21,400.00 19,990.00 21,050.00 0.2M
2023-03-15 21,000.00 21,700.00 20,950.00 21,200.00 0.1M
2023-03-14 21,650.00 21,700.00 20,700.00 20,850.00 0.1M
2023-03-13 22,000.00 22,200.00 21,300.00 21,700.00 0.1M
2023-03-12 22,200.00 22,200.00 22,200.00 22,200.00 0.0M
2023-03-10 22,400.00 22,550.00 22,000.00 22,200.00 0.1M
2023-03-09 22,900.00 23,000.00 22,400.00 22,500.00 0.1M
2023-03-08 23,100.00 23,150.00 22,600.00 23,100.00 0.0M
2023-03-07 23,250.00 23,450.00 23,000.00 23,150.00 0.0M
2023-03-06 23,300.00 24,050.00 22,950.00 23,050.00 0.1M
2023-03-03 23,300.00 23,300.00 23,100.00 23,150.00 0.0M
2023-03-02 22,550.00 23,400.00 22,300.00 23,200.00 0.1M
2023-02-28 22,850.00 22,850.00 22,400.00 22,550.00 0.1M
2023-02-27 23,050.00 23,200.00 22,450.00 22,650.00 0.1M
2023-02-24 23,300.00 23,450.00 23,050.00 23,250.00 0.1M
2023-02-23 23,500.00 23,650.00 23,300.00 23,350.00 0.0M
2023-02-22 23,850.00 23,900.00 23,450.00 23,500.00 0.0M
2023-02-21 24,100.00 24,200.00 23,900.00 24,100.00 0.0M
2023-02-20 23,700.00 24,200.00 23,500.00 24,100.00 0.1M
2023-02-17 23,400.00 23,800.00 23,250.00 23,700.00 0.0M
2023-02-16 23,500.00 23,650.00 23,400.00 23,450.00 0.0M
2023-02-15 23,600.00 23,650.00 23,250.00 23,400.00 0.0M
2023-02-14 23,550.00 23,700.00 23,450.00 23,650.00 0.0M
2023-02-13 23,750.00 23,900.00 23,400.00 23,400.00 0.1M
2023-02-10 23,950.00 23,950.00 23,650.00 23,750.00 0.1M
2023-02-09 24,000.00 24,100.00 23,850.00 24,000.00 0.0M
2023-02-08 24,150.00 24,150.00 23,900.00 24,000.00 0.0M
2023-02-07 24,300.00 24,300.00 23,800.00 23,900.00 0.1M
2023-02-06 24,500.00 24,550.00 24,000.00 24,250.00 0.1M
2023-02-03 24,250.00 24,900.00 24,050.00 24,400.00 0.2M
2023-02-02 23,850.00 23,900.00 23,600.00 23,800.00 0.1M
2023-02-01 24,000.00 24,000.00 23,650.00 23,750.00 0.1M
2023-01-31 23,900.00 24,100.00 23,750.00 23,900.00 0.0M
2023-01-30 24,500.00 24,550.00 23,900.00 23,900.00 0.1M
2023-01-27 24,700.00 24,700.00 24,350.00 24,500.00 0.1M
2023-01-26 24,600.00 24,750.00 24,450.00 24,600.00 0.0M
2023-01-25 24,700.00 24,950.00 24,550.00 24,600.00 0.0M
2023-01-20 24,450.00 24,900.00 24,300.00 24,600.00 0.0M
2023-01-19 24,150.00 24,550.00 24,100.00 24,450.00 0.0M
2023-01-18 24,300.00 24,400.00 24,100.00 24,150.00 0.0M
2023-01-17 24,800.00 24,900.00 24,250.00 24,350.00 0.0M
2023-01-16 24,650.00 24,900.00 24,550.00 24,800.00 0.0M
2023-01-13 24,700.00 24,700.00 24,400.00 24,600.00 0.0M
2023-01-12 24,800.00 24,850.00 24,550.00 24,600.00 0.0M
2023-01-11 24,800.00 24,900.00 24,600.00 24,700.00 0.0M
2023-01-10 25,200.00 25,200.00 24,650.00 24,800.00 0.0M
2023-01-09 24,800.00 25,500.00 24,750.00 25,050.00 0.0M
2023-01-06 24,350.00 25,500.00 24,350.00 24,750.00 0.0M
2023-01-05 24,750.00 24,950.00 24,500.00 24,600.00 0.0M
2023-01-04 24,150.00 25,150.00 24,100.00 24,800.00 0.0M
2023-01-03 24,650.00 24,900.00 23,900.00 24,450.00 0.1M
2023-01-02 25,850.00 26,150.00 24,750.00 24,750.00 0.1M