Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 208,000.00 | 215,000.00 | 205,000.00 | 212,500.00 | 212,500.00 | 84,500 |
| 2026-10-20 | 206,000.00 | 210,500.00 | 200,500.00 | 205,000.00 | 205,000.00 | 71,655 |
| 2026-10-19 | 203,000.00 | 212,000.00 | 200,000.00 | 210,500.00 | 210,500.00 | 80,115 |
| 2026-10-16 | 199,000.00 | 214,000.00 | 193,000.00 | 204,500.00 | 204,500.00 | 116,345 |
| 2026-10-15 | 194,600.00 | 203,000.00 | 188,300.00 | 192,700.00 | 192,700.00 | 146,292 |
| 2026-10-14 | 207,000.00 | 212,000.00 | 201,000.00 | 206,000.00 | 206,000.00 | 102,235 |
| 2026-10-13 | 199,000.00 | 215,000.00 | 196,400.00 | 210,500.00 | 210,500.00 | 156,743 |
| 2026-10-12 | 249,000.00 | 252,000.00 | 211,500.00 | 212,500.00 | 212,500.00 | 268,690 |
| 2026-10-08 | 227,000.00 | 243,500.00 | 210,500.00 | 243,500.00 | 243,500.00 | 284,015 |
| 2026-10-07 | 253,000.00 | 257,000.00 | 233,500.00 | 241,000.00 | 241,000.00 | 456,608 |
| 2026-10-06 | 217,000.00 | 246,500.00 | 215,500.00 | 241,000.00 | 241,000.00 | 339,734 |
| 2026-10-02 | 198,000.00 | 219,500.00 | 194,300.00 | 207,000.00 | 207,000.00 | 299,953 |
| 2026-10-01 | 171,800.00 | 205,500.00 | 170,400.00 | 199,400.00 | 199,400.00 | 468,748 |
| 2026-09-30 | 166,200.00 | 174,800.00 | 165,700.00 | 172,800.00 | 172,800.00 | 103,217 |
| 2026-09-29 | 162,100.00 | 168,000.00 | 158,400.00 | 166,100.00 | 166,100.00 | 82,461 |
| 2026-09-28 | 169,200.00 | 170,800.00 | 162,300.00 | 162,500.00 | 162,500.00 | 89,011 |
| 2026-09-23 | 162,000.00 | 167,400.00 | 162,000.00 | 165,700.00 | 165,700.00 | 62,923 |
| 2026-09-22 | 162,900.00 | 163,800.00 | 158,500.00 | 162,600.00 | 162,600.00 | 65,829 |
| 2026-09-21 | 161,100.00 | 163,400.00 | 160,300.00 | 161,700.00 | 161,700.00 | 48,445 |
| 2026-09-18 | 163,600.00 | 163,600.00 | 158,600.00 | 159,600.00 | 159,600.00 | 60,459 |
| 2026-09-17 | 157,600.00 | 164,200.00 | 156,900.00 | 163,500.00 | 163,500.00 | 59,022 |
| 2026-09-16 | 157,000.00 | 157,000.00 | 153,800.00 | 156,100.00 | 156,100.00 | 39,710 |
| 2026-09-15 | 156,300.00 | 161,800.00 | 154,700.00 | 157,500.00 | 157,500.00 | 60,986 |
| 2026-09-14 | 158,100.00 | 160,000.00 | 155,100.00 | 157,800.00 | 157,800.00 | 57,391 |
| 2026-09-11 | 162,000.00 | 163,800.00 | 159,600.00 | 160,700.00 | 160,700.00 | 73,552 |
| 2026-09-10 | 162,500.00 | 168,700.00 | 159,100.00 | 167,200.00 | 167,200.00 | 151,502 |
| 2026-09-09 | 161,500.00 | 166,100.00 | 161,000.00 | 165,100.00 | 165,100.00 | 59,569 |
| 2026-09-08 | 164,000.00 | 168,300.00 | 162,700.00 | 162,900.00 | 162,900.00 | 81,911 |
| 2026-09-07 | 160,100.00 | 166,500.00 | 157,700.00 | 163,000.00 | 163,000.00 | 103,371 |
| 2026-09-04 | 156,800.00 | 158,700.00 | 155,300.00 | 157,000.00 | 157,000.00 | 66,500 |
| 2026-09-03 | 161,100.00 | 162,700.00 | 153,000.00 | 155,400.00 | 155,400.00 | 85,607 |
| 2026-09-02 | 160,000.00 | 164,400.00 | 157,100.00 | 159,000.00 | 159,000.00 | 92,107 |
| 2026-09-01 | 166,400.00 | 169,300.00 | 162,800.00 | 165,300.00 | 165,300.00 | 85,971 |
| 2026-08-31 | 168,500.00 | 169,300.00 | 160,700.00 | 167,900.00 | 167,900.00 | 114,666 |
| 2026-08-28 | 170,600.00 | 173,300.00 | 169,100.00 | 171,000.00 | 171,000.00 | 77,960 |
| 2026-08-27 | 170,100.00 | 173,200.00 | 168,800.00 | 172,800.00 | 172,800.00 | 72,570 |
| 2026-08-26 | 169,700.00 | 173,500.00 | 167,000.00 | 171,100.00 | 171,100.00 | 94,766 |
| 2026-08-25 | 167,000.00 | 169,700.00 | 160,100.00 | 169,600.00 | 169,600.00 | 86,115 |
| 2026-08-24 | 168,000.00 | 173,000.00 | 166,500.00 | 170,100.00 | 170,100.00 | 100,295 |
| 2026-08-21 | 177,500.00 | 177,500.00 | 166,000.00 | 168,700.00 | 168,700.00 | 136,527 |
| 2026-08-20 | 185,900.00 | 188,900.00 | 181,100.00 | 182,800.00 | 182,800.00 | 139,051 |
| 2026-08-19 | 180,100.00 | 185,600.00 | 170,100.00 | 179,600.00 | 179,600.00 | 132,027 |
| 2026-08-18 | 188,800.00 | 203,000.00 | 183,600.00 | 184,700.00 | 184,700.00 | 234,318 |
| 2026-08-14 | 192,000.00 | 203,000.00 | 185,800.00 | 189,000.00 | 189,000.00 | 171,924 |
| 2026-08-13 | 188,300.00 | 198,900.00 | 184,300.00 | 189,800.00 | 189,800.00 | 223,020 |
| 2026-08-12 | 189,200.00 | 189,200.00 | 181,300.00 | 186,200.00 | 186,200.00 | 167,687 |
| 2026-08-11 | 195,000.00 | 199,100.00 | 181,100.00 | 191,700.00 | 191,700.00 | 328,790 |
| 2026-08-10 | 168,900.00 | 190,000.00 | 164,700.00 | 188,800.00 | 188,800.00 | 313,194 |
| 2026-08-07 | 165,000.00 | 168,100.00 | 159,800.00 | 164,700.00 | 164,700.00 | 117,172 |
| 2026-08-06 | 168,600.00 | 171,400.00 | 162,200.00 | 165,100.00 | 165,100.00 | 155,360 |
| 2026-08-05 | 169,000.00 | 172,100.00 | 164,600.00 | 166,600.00 | 166,600.00 | 173,530 |
| 2026-08-04 | 157,800.00 | 172,900.00 | 157,400.00 | 167,300.00 | 167,300.00 | 240,837 |
| 2026-08-03 | 146,000.00 | 161,500.00 | 142,300.00 | 158,300.00 | 158,300.00 | 234,808 |
| 2026-07-31 | 133,500.00 | 153,000.00 | 132,100.00 | 149,600.00 | 149,600.00 | 312,855 |
| 2026-07-30 | 121,200.00 | 134,400.00 | 121,200.00 | 129,900.00 | 129,900.00 | 218,253 |
| 2026-07-29 | 138,400.00 | 141,000.00 | 120,000.00 | 126,500.00 | 126,500.00 | 331,894 |
| 2026-07-28 | 143,600.00 | 146,600.00 | 133,400.00 | 139,500.00 | 139,500.00 | 221,729 |
| 2026-07-27 | 148,400.00 | 151,900.00 | 144,000.00 | 149,400.00 | 149,400.00 | 215,711 |
| 2026-07-24 | 158,900.00 | 159,700.00 | 142,500.00 | 148,800.00 | 148,800.00 | 441,940 |
| 2026-07-23 | 152,900.00 | 172,000.00 | 150,500.00 | 166,100.00 | 166,100.00 | 517,273 |
Page 1 of 21 · 1,223 trading daysOlder →
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.