Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 170,300.00 | 172,800.00 | 152,800.00 | 152,800.00 | 152,800.00 | 545,312 |
| 2026-07-21 | 251,500.00 | 254,000.00 | 167,500.00 | 167,800.00 | 167,800.00 | 1,343,843 |
| 2026-07-20 | 239,000.00 | 239,000.00 | 239,000.00 | 239,000.00 | 239,000.00 | 66,772 |
| 2026-07-16 | 190,200.00 | 190,200.00 | 182,000.00 | 184,100.00 | 184,100.00 | 95,712 |
| 2026-07-15 | 181,200.00 | 194,400.00 | 181,100.00 | 191,600.00 | 191,600.00 | 114,463 |
| 2026-07-14 | 181,800.00 | 186,600.00 | 173,100.00 | 180,000.00 | 180,000.00 | 137,063 |
| 2026-07-13 | 200,000.00 | 207,000.00 | 183,400.00 | 184,900.00 | 184,900.00 | 127,840 |
| 2026-07-10 | 194,000.00 | 206,500.00 | 190,200.00 | 199,600.00 | 199,600.00 | 128,629 |
| 2026-07-09 | 187,300.00 | 205,000.00 | 187,300.00 | 192,900.00 | 192,900.00 | 182,777 |
| 2026-07-08 | 197,200.00 | 201,000.00 | 183,300.00 | 189,000.00 | 189,000.00 | 167,154 |
| 2026-07-07 | 202,000.00 | 210,000.00 | 194,300.00 | 201,000.00 | 201,000.00 | 119,571 |
| 2026-07-06 | 211,500.00 | 214,000.00 | 199,300.00 | 204,500.00 | 204,500.00 | 96,641 |
| 2026-07-03 | 207,500.00 | 215,000.00 | 200,500.00 | 214,000.00 | 214,000.00 | 115,090 |
| 2026-07-02 | 202,500.00 | 214,500.00 | 201,000.00 | 204,000.00 | 204,000.00 | 145,943 |
| 2026-07-01 | 228,000.00 | 240,000.00 | 218,000.00 | 223,500.00 | 223,500.00 | 113,638 |
| 2026-06-30 | 236,000.00 | 236,000.00 | 222,500.00 | 226,000.00 | 226,000.00 | 110,429 |
| 2026-06-29 | 209,500.00 | 238,500.00 | 209,500.00 | 238,500.00 | 238,500.00 | 157,983 |
| 2026-06-26 | 227,000.00 | 229,500.00 | 205,000.00 | 210,500.00 | 210,500.00 | 157,978 |
| 2026-06-25 | 238,500.00 | 252,000.00 | 227,000.00 | 228,000.00 | 228,000.00 | 117,663 |
| 2026-06-24 | 222,000.00 | 241,500.00 | 218,000.00 | 238,500.00 | 238,500.00 | 128,260 |
| 2026-06-23 | 234,000.00 | 242,500.00 | 222,000.00 | 223,500.00 | 223,500.00 | 152,029 |
| 2026-06-22 | 242,500.00 | 250,000.00 | 233,500.00 | 241,500.00 | 241,500.00 | 129,106 |
| 2026-06-19 | 261,500.00 | 266,500.00 | 245,500.00 | 253,500.00 | 253,500.00 | 136,096 |
| 2026-06-18 | 277,000.00 | 280,000.00 | 260,500.00 | 263,000.00 | 263,000.00 | 115,958 |
| 2026-06-17 | 271,000.00 | 294,000.00 | 256,500.00 | 276,500.00 | 276,500.00 | 280,161 |
| 2026-06-16 | 266,500.00 | 279,000.00 | 260,500.00 | 265,000.00 | 265,000.00 | 110,734 |
| 2026-06-15 | 259,500.00 | 271,500.00 | 257,000.00 | 266,000.00 | 266,000.00 | 139,750 |
| 2026-06-12 | 299,500.00 | 300,000.00 | 254,000.00 | 261,500.00 | 261,500.00 | 244,622 |
| 2026-06-11 | 250,500.00 | 263,000.00 | 237,500.00 | 263,000.00 | 263,000.00 | 308,243 |
| 2026-06-10 | 240,500.00 | 270,500.00 | 237,000.00 | 258,500.00 | 258,500.00 | 278,746 |
| 2026-06-09 | 238,000.00 | 252,500.00 | 229,000.00 | 242,500.00 | 242,500.00 | 318,212 |
| 2026-06-08 | 270,500.00 | 277,500.00 | 233,000.00 | 239,000.00 | 239,000.00 | 439,281 |
| 2026-06-05 | 312,000.00 | 315,000.00 | 290,000.00 | 292,000.00 | 292,000.00 | 141,111 |
| 2026-06-04 | 293,000.00 | 325,000.00 | 290,500.00 | 309,500.00 | 309,500.00 | 246,779 |
| 2026-06-02 | 307,500.00 | 313,500.00 | 298,500.00 | 302,000.00 | 302,000.00 | 259,311 |
| 2026-06-01 | 332,500.00 | 340,500.00 | 315,000.00 | 326,500.00 | 326,500.00 | 217,313 |
| 2026-05-29 | 381,500.00 | 381,500.00 | 330,500.00 | 339,000.00 | 339,000.00 | 266,642 |
| 2026-05-28 | 352,500.00 | 356,500.00 | 326,500.00 | 338,000.00 | 338,000.00 | 164,716 |
| 2026-05-27 | 356,000.00 | 367,500.00 | 345,500.00 | 351,500.00 | 351,500.00 | 147,235 |
| 2026-05-26 | 380,500.00 | 394,000.00 | 361,500.00 | 362,500.00 | 362,500.00 | 127,399 |
| 2026-05-22 | 362,000.00 | 383,500.00 | 359,000.00 | 372,000.00 | 372,000.00 | 157,647 |
| 2026-05-21 | 356,000.00 | 374,000.00 | 351,000.00 | 355,000.00 | 355,000.00 | 148,239 |
| 2026-05-20 | 352,500.00 | 357,000.00 | 330,000.00 | 347,000.00 | 347,000.00 | 201,212 |
| 2026-05-19 | 374,000.00 | 397,000.00 | 357,000.00 | 365,500.00 | 365,500.00 | 211,970 |
| 2026-05-18 | 369,500.00 | 381,000.00 | 348,000.00 | 373,500.00 | 373,500.00 | 179,245 |
| 2026-05-15 | 400,500.00 | 404,500.00 | 375,500.00 | 388,000.00 | 388,000.00 | 214,013 |
| 2026-05-14 | 396,500.00 | 408,500.00 | 385,500.00 | 405,000.00 | 405,000.00 | 183,378 |
| 2026-05-13 | 424,500.00 | 426,000.00 | 382,500.00 | 399,000.00 | 399,000.00 | 238,876 |
| 2026-05-12 | 413,500.00 | 448,000.00 | 394,000.00 | 415,000.00 | 415,000.00 | 357,950 |
| 2026-05-11 | 397,500.00 | 422,500.00 | 387,500.00 | 409,500.00 | 409,500.00 | 212,818 |
| 2026-05-08 | 405,000.00 | 425,500.00 | 396,000.00 | 404,000.00 | 404,000.00 | 175,162 |
| 2026-05-07 | 399,500.00 | 411,500.00 | 390,500.00 | 399,500.00 | 399,500.00 | 178,289 |
| 2026-05-06 | 410,000.00 | 410,000.00 | 399,000.00 | 406,000.00 | 406,000.00 | 131,494 |
| 2026-05-04 | 418,000.00 | 423,000.00 | 403,500.00 | 409,500.00 | 409,500.00 | 125,098 |
| 2026-04-30 | 443,000.00 | 443,500.00 | 412,000.00 | 415,500.00 | 415,500.00 | 162,528 |
| 2026-04-29 | 434,500.00 | 447,000.00 | 429,000.00 | 443,000.00 | 443,000.00 | 133,646 |
| 2026-04-28 | 438,000.00 | 443,000.00 | 425,000.00 | 432,000.00 | 432,000.00 | 173,088 |
| 2026-04-27 | 421,000.00 | 459,500.00 | 414,500.00 | 445,000.00 | 445,000.00 | 394,348 |
| 2026-04-24 | 374,500.00 | 417,500.00 | 374,000.00 | 411,500.00 | 411,500.00 | 569,981 |
| 2026-04-23 | 387,500.00 | 396,500.00 | 368,500.00 | 380,000.00 | 380,000.00 | 475,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.