Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 8,100.00 | 8,350.00 | 7,910.00 | 8,230.00 | 8,230.00 | 59,652 |
| 2026-10-16 | 8,040.00 | 8,320.00 | 7,800.00 | 8,180.00 | 8,180.00 | 60,076 |
| 2026-10-15 | 7,850.00 | 7,850.00 | 7,480.00 | 7,770.00 | 7,770.00 | 106,314 |
| 2026-10-14 | 7,900.00 | 8,170.00 | 7,770.00 | 7,870.00 | 7,870.00 | 56,540 |
| 2026-10-13 | 7,960.00 | 8,100.00 | 7,660.00 | 7,970.00 | 7,970.00 | 83,868 |
| 2026-10-12 | 8,300.00 | 8,410.00 | 7,970.00 | 8,100.00 | 8,100.00 | 66,046 |
| 2026-10-08 | 8,530.00 | 8,560.00 | 8,280.00 | 8,350.00 | 8,350.00 | 46,555 |
| 2026-10-07 | 8,720.00 | 8,800.00 | 8,530.00 | 8,530.00 | 8,530.00 | 46,608 |
| 2026-10-06 | 8,610.00 | 8,760.00 | 8,430.00 | 8,720.00 | 8,720.00 | 92,862 |
| 2026-10-02 | 8,230.00 | 8,600.00 | 8,150.00 | 8,600.00 | 8,600.00 | 99,722 |
| 2026-10-01 | 8,090.00 | 8,340.00 | 8,030.00 | 8,200.00 | 8,200.00 | 62,124 |
| 2026-09-30 | 8,230.00 | 8,230.00 | 7,930.00 | 8,030.00 | 8,030.00 | 48,789 |
| 2026-09-29 | 8,130.00 | 8,260.00 | 7,940.00 | 8,100.00 | 8,100.00 | 56,785 |
| 2026-09-28 | 8,100.00 | 8,520.00 | 8,040.00 | 8,200.00 | 8,200.00 | 50,937 |
| 2026-09-23 | 7,860.00 | 8,240.00 | 7,270.00 | 8,100.00 | 8,100.00 | 109,029 |
| 2026-09-22 | 8,200.00 | 8,400.00 | 7,880.00 | 7,910.00 | 7,910.00 | 101,277 |
| 2026-09-21 | 7,740.00 | 8,300.00 | 7,530.00 | 8,220.00 | 8,220.00 | 240,013 |
| 2026-09-18 | 7,470.00 | 7,860.00 | 7,310.00 | 7,760.00 | 7,760.00 | 157,268 |
| 2026-09-17 | 7,030.00 | 7,500.00 | 6,920.00 | 7,470.00 | 7,470.00 | 145,661 |
| 2026-09-16 | 7,010.00 | 7,150.00 | 6,760.00 | 7,030.00 | 7,030.00 | 58,513 |
| 2026-09-15 | 7,050.00 | 7,090.00 | 6,710.00 | 7,010.00 | 7,010.00 | 42,634 |
| 2026-09-14 | 7,190.00 | 7,260.00 | 6,930.00 | 7,050.00 | 7,050.00 | 88,355 |
| 2026-09-11 | 6,980.00 | 7,430.00 | 6,720.00 | 7,200.00 | 7,200.00 | 294,268 |
| 2026-09-10 | 6,990.00 | 7,180.00 | 6,640.00 | 7,020.00 | 7,020.00 | 111,447 |
| 2026-09-09 | 6,170.00 | 7,090.00 | 6,170.00 | 6,990.00 | 6,990.00 | 217,819 |
| 2026-09-08 | 6,280.00 | 6,320.00 | 6,210.00 | 6,210.00 | 6,210.00 | 40,496 |
| 2026-09-07 | 6,230.00 | 6,300.00 | 6,140.00 | 6,280.00 | 6,280.00 | 35,582 |
| 2026-09-04 | 6,150.00 | 6,260.00 | 6,110.00 | 6,230.00 | 6,230.00 | 35,390 |
| 2026-09-03 | 6,130.00 | 6,240.00 | 6,030.00 | 6,080.00 | 6,080.00 | 43,010 |
| 2026-09-02 | 6,110.00 | 6,240.00 | 6,030.00 | 6,130.00 | 6,130.00 | 35,722 |
| 2026-09-01 | 6,150.00 | 6,230.00 | 6,080.00 | 6,200.00 | 6,200.00 | 34,768 |
| 2026-08-31 | 6,200.00 | 6,200.00 | 5,960.00 | 6,150.00 | 6,150.00 | 24,655 |
| 2026-08-28 | 6,170.00 | 6,220.00 | 6,040.00 | 6,210.00 | 6,210.00 | 24,425 |
| 2026-08-27 | 6,310.00 | 6,400.00 | 6,110.00 | 6,120.00 | 6,120.00 | 38,071 |
| 2026-08-26 | 6,280.00 | 6,320.00 | 6,000.00 | 6,310.00 | 6,310.00 | 39,003 |
| 2026-08-25 | 6,150.00 | 6,240.00 | 5,910.00 | 6,160.00 | 6,160.00 | 60,416 |
| 2026-08-24 | 6,300.00 | 6,400.00 | 6,170.00 | 6,240.00 | 6,240.00 | 391,152 |
| 2026-08-21 | 6,350.00 | 6,350.00 | 6,080.00 | 6,200.00 | 6,200.00 | 410,244 |
| 2026-08-20 | 6,300.00 | 6,470.00 | 6,220.00 | 6,380.00 | 6,380.00 | 67,680 |
| 2026-08-19 | 6,320.00 | 6,490.00 | 6,190.00 | 6,220.00 | 6,220.00 | 47,825 |
| 2026-08-18 | 6,770.00 | 6,770.00 | 6,270.00 | 6,430.00 | 6,430.00 | 86,225 |
| 2026-08-14 | 6,790.00 | 6,990.00 | 6,610.00 | 6,760.00 | 6,760.00 | 75,928 |
| 2026-08-13 | 7,010.00 | 7,110.00 | 6,790.00 | 6,790.00 | 6,790.00 | 68,706 |
| 2026-08-12 | 7,180.00 | 7,200.00 | 6,910.00 | 7,000.00 | 7,000.00 | 43,208 |
| 2026-08-11 | 7,220.00 | 7,320.00 | 7,120.00 | 7,180.00 | 7,180.00 | 24,463 |
| 2026-08-10 | 7,090.00 | 7,300.00 | 6,980.00 | 7,270.00 | 7,270.00 | 35,200 |
| 2026-08-07 | 7,060.00 | 7,120.00 | 6,950.00 | 7,000.00 | 7,000.00 | 34,860 |
| 2026-08-06 | 7,010.00 | 7,190.00 | 6,930.00 | 7,060.00 | 7,060.00 | 61,288 |
| 2026-08-05 | 6,740.00 | 7,050.00 | 6,740.00 | 7,010.00 | 7,010.00 | 70,359 |
| 2026-08-04 | 6,380.00 | 6,890.00 | 6,380.00 | 6,720.00 | 6,720.00 | 69,352 |
| 2026-08-03 | 6,070.00 | 6,640.00 | 6,070.00 | 6,460.00 | 6,460.00 | 101,315 |
| 2026-07-31 | 5,880.00 | 6,290.00 | 5,840.00 | 6,200.00 | 6,200.00 | 97,479 |
| 2026-07-30 | 5,830.00 | 6,120.00 | 5,730.00 | 5,830.00 | 5,830.00 | 93,656 |
| 2026-07-29 | 6,230.00 | 6,300.00 | 5,610.00 | 5,830.00 | 5,830.00 | 167,291 |
| 2026-07-28 | 6,600.00 | 6,720.00 | 6,150.00 | 6,230.00 | 6,230.00 | 93,501 |
| 2026-07-27 | 7,030.00 | 7,080.00 | 6,530.00 | 6,600.00 | 6,600.00 | 164,811 |
| 2026-07-24 | 6,790.00 | 8,100.00 | 6,590.00 | 6,890.00 | 6,890.00 | 1,024,224 |
| 2026-07-23 | 6,280.00 | 6,660.00 | 6,280.00 | 6,600.00 | 6,600.00 | 96,507 |
| 2026-07-22 | 6,230.00 | 6,420.00 | 6,110.00 | 6,270.00 | 6,270.00 | 78,004 |
| 2026-07-21 | 5,900.00 | 6,330.00 | 5,800.00 | 6,230.00 | 6,230.00 | 126,785 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 88.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.