Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 463,000.00 | 464,000.00 | 349,500.00 | 403,000.00 | 403,000.00 | 1,164,210 |
| 2026-04-21 | 490,500.00 | 502,000.00 | 461,000.00 | 475,500.00 | 475,500.00 | 246,604 |
| 2026-04-20 | 490,500.00 | 490,500.00 | 477,500.00 | 477,500.00 | 477,500.00 | 168,476 |
| 2026-04-17 | 513,000.00 | 514,000.00 | 481,500.00 | 485,500.00 | 485,500.00 | 286,017 |
| 2026-04-16 | 549,000.00 | 549,000.00 | 502,000.00 | 505,000.00 | 505,000.00 | 386,910 |
| 2026-04-15 | 524,000.00 | 584,000.00 | 521,000.00 | 555,000.00 | 555,000.00 | 584,201 |
| 2026-04-14 | 534,000.00 | 534,000.00 | 512,000.00 | 520,000.00 | 520,000.00 | 187,115 |
| 2026-04-13 | 486,000.00 | 538,000.00 | 486,000.00 | 526,000.00 | 526,000.00 | 371,231 |
| 2026-04-10 | 513,000.00 | 518,000.00 | 475,000.00 | 505,000.00 | 505,000.00 | 506,803 |
| 2026-04-09 | 545,000.00 | 549,000.00 | 481,000.00 | 504,000.00 | 504,000.00 | 657,551 |
| 2026-04-08 | 437,000.00 | 496,000.00 | 435,000.00 | 485,000.00 | 485,000.00 | 1,445,517 |
| 2026-04-07 | 501,000.00 | 585,000.00 | 499,000.00 | 519,000.00 | 519,000.00 | 1,004,575 |
| 2026-04-06 | 681,000.00 | 692,000.00 | 591,000.00 | 618,000.00 | 618,000.00 | 484,635 |
| 2026-04-03 | 640,000.00 | 662,000.00 | 591,000.00 | 648,000.00 | 648,000.00 | 621,768 |
| 2026-04-02 | 790,000.00 | 792,000.00 | 536,000.00 | 609,000.00 | 609,000.00 | 1,303,888 |
| 2026-04-01 | 760,000.00 | 838,000.00 | 713,000.00 | 744,000.00 | 744,000.00 | 910,202 |
| 2026-03-31 | 1,138,000.00 | 1,141,000.00 | 829,000.00 | 829,000.00 | 829,000.00 | 1,221,552 |
| 2026-03-30 | 1,065,000.00 | 1,233,000.00 | 1,065,000.00 | 1,184,000.00 | 1,184,000.00 | 363,164 |
| 2026-03-27 | 1,161,000.00 | 1,190,000.00 | 1,074,000.00 | 1,111,000.00 | 1,111,000.00 | 198,989 |
| 2026-03-26 | 1,150,000.00 | 1,195,000.00 | 1,115,000.00 | 1,158,000.00 | 1,158,000.00 | 225,881 |
| 2026-03-25 | 1,036,000.00 | 1,143,000.00 | 997,000.00 | 1,115,000.00 | 1,115,000.00 | 376,589 |
| 2026-03-24 | 990,000.00 | 1,025,000.00 | 925,000.00 | 936,000.00 | 936,000.00 | 203,255 |
| 2026-03-23 | 930,000.00 | 974,000.00 | 913,000.00 | 941,000.00 | 941,000.00 | 323,083 |
| 2026-03-20 | 805,000.00 | 955,000.00 | 776,000.00 | 907,000.00 | 907,000.00 | 645,106 |
| 2026-03-19 | 760,000.00 | 838,000.00 | 759,000.00 | 795,000.00 | 795,000.00 | 328,876 |
| 2026-03-18 | 752,000.00 | 804,000.00 | 739,000.00 | 784,000.00 | 784,000.00 | 164,357 |
| 2026-03-17 | 737,000.00 | 777,000.00 | 733,000.00 | 739,000.00 | 739,000.00 | 140,875 |
| 2026-03-16 | 764,000.00 | 775,000.00 | 720,000.00 | 730,000.00 | 730,000.00 | 165,570 |
| 2026-03-13 | 760,000.00 | 798,000.00 | 760,000.00 | 772,000.00 | 772,000.00 | 126,090 |
| 2026-03-12 | 765,000.00 | 795,000.00 | 762,000.00 | 787,000.00 | 787,000.00 | 149,618 |
| 2026-03-11 | 798,000.00 | 819,000.00 | 763,000.00 | 774,000.00 | 774,000.00 | 160,406 |
| 2026-03-10 | 823,000.00 | 823,000.00 | 759,000.00 | 786,000.00 | 786,000.00 | 252,379 |
| 2026-03-09 | 703,000.00 | 784,000.00 | 703,000.00 | 767,000.00 | 767,000.00 | 305,404 |
| 2026-03-06 | 793,000.00 | 835,000.00 | 743,000.00 | 764,000.00 | 764,000.00 | 282,273 |
| 2026-03-05 | 730,000.00 | 838,000.00 | 712,000.00 | 796,000.00 | 796,000.00 | 441,740 |
| 2026-03-04 | 713,000.00 | 745,000.00 | 640,000.00 | 645,000.00 | 645,000.00 | 397,520 |
| 2026-03-03 | 817,000.00 | 833,000.00 | 753,000.00 | 754,000.00 | 754,000.00 | 315,142 |
| 2026-02-27 | 857,000.00 | 860,000.00 | 799,000.00 | 825,000.00 | 825,000.00 | 501,731 |
| 2026-02-26 | 579,000.00 | 757,000.00 | 574,000.00 | 757,000.00 | 757,000.00 | 838,953 |
| 2026-02-25 | 616,000.00 | 619,000.00 | 580,000.00 | 583,000.00 | 583,000.00 | 180,270 |
| 2026-02-24 | 647,000.00 | 655,000.00 | 594,000.00 | 613,000.00 | 613,000.00 | 170,292 |
| 2026-02-23 | 656,000.00 | 662,000.00 | 607,000.00 | 616,000.00 | 616,000.00 | 176,363 |
| 2026-02-20 | 650,000.00 | 656,000.00 | 630,000.00 | 643,000.00 | 643,000.00 | 144,627 |
| 2026-02-19 | 546,000.00 | 641,000.00 | 544,000.00 | 639,000.00 | 639,000.00 | 353,492 |
| 2026-02-13 | 518,000.00 | 542,000.00 | 515,000.00 | 535,000.00 | 535,000.00 | 176,614 |
| 2026-02-12 | 508,000.00 | 538,000.00 | 504,000.00 | 521,000.00 | 521,000.00 | 184,711 |
| 2026-02-11 | 505,000.00 | 529,000.00 | 502,000.00 | 510,000.00 | 510,000.00 | 143,992 |
| 2026-02-10 | 530,000.00 | 539,000.00 | 483,000.00 | 513,000.00 | 513,000.00 | 329,715 |
| 2026-02-09 | 511,000.00 | 549,000.00 | 505,000.00 | 540,000.00 | 540,000.00 | 200,015 |
| 2026-02-06 | 458,000.00 | 519,000.00 | 457,500.00 | 500,000.00 | 500,000.00 | 363,856 |
| 2026-02-05 | 539,000.00 | 549,000.00 | 496,000.00 | 496,500.00 | 496,500.00 | 319,650 |
| 2026-02-04 | 529,000.00 | 588,500.00 | 519,000.00 | 539,000.00 | 539,000.00 | 417,484 |
| 2026-02-03 | 490,000.00 | 533,000.00 | 485,000.00 | 529,000.00 | 529,000.00 | 392,000 |
| 2026-02-02 | 462,000.00 | 497,500.00 | 452,500.00 | 464,000.00 | 464,000.00 | 353,051 |
| 2026-01-30 | 499,500.00 | 502,000.00 | 452,500.00 | 480,500.00 | 480,500.00 | 355,510 |
| 2026-01-29 | 443,000.00 | 489,500.00 | 434,500.00 | 485,000.00 | 485,000.00 | 576,958 |
| 2026-01-28 | 414,500.00 | 451,000.00 | 414,500.00 | 439,500.00 | 439,500.00 | 570,166 |
| 2026-01-27 | 382,500.00 | 426,500.00 | 381,000.00 | 416,500.00 | 416,500.00 | 541,837 |
| 2026-01-26 | 368,000.00 | 400,000.00 | 358,500.00 | 391,500.00 | 391,500.00 | 734,137 |
| 2026-01-23 | 326,000.00 | 375,000.00 | 315,000.00 | 360,000.00 | 360,000.00 | 1,635,420 |
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.