Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,930.00 | 9,030.00 | 8,700.00 | 8,950.00 | 8,950.00 | 313,920 |
| 2024-07-24 | 8,380.00 | 9,200.00 | 8,340.00 | 9,050.00 | 9,050.00 | 598,774 |
| 2024-07-23 | 8,310.00 | 8,420.00 | 8,180.00 | 8,400.00 | 8,400.00 | 109,748 |
| 2024-07-22 | 8,520.00 | 8,570.00 | 8,150.00 | 8,210.00 | 8,210.00 | 169,498 |
| 2024-07-19 | 8,500.00 | 8,560.00 | 8,220.00 | 8,550.00 | 8,550.00 | 186,407 |
| 2024-07-18 | 8,560.00 | 8,660.00 | 8,350.00 | 8,490.00 | 8,490.00 | 139,816 |
| 2024-07-17 | 9,000.00 | 9,030.00 | 8,650.00 | 8,660.00 | 8,660.00 | 153,937 |
| 2024-07-16 | 8,990.00 | 9,010.00 | 8,780.00 | 8,980.00 | 8,980.00 | 195,247 |
| 2024-07-15 | 8,720.00 | 8,970.00 | 8,690.00 | 8,930.00 | 8,930.00 | 398,996 |
| 2024-07-12 | 8,490.00 | 8,710.00 | 8,430.00 | 8,570.00 | 8,570.00 | 131,790 |
| 2024-07-11 | 8,570.00 | 8,760.00 | 8,350.00 | 8,490.00 | 8,490.00 | 203,521 |
| 2024-07-10 | 8,370.00 | 8,690.00 | 8,310.00 | 8,540.00 | 8,540.00 | 262,254 |
| 2024-07-09 | 8,280.00 | 8,430.00 | 8,210.00 | 8,390.00 | 8,390.00 | 179,699 |
| 2024-07-08 | 8,150.00 | 8,260.00 | 8,050.00 | 8,150.00 | 8,150.00 | 97,371 |
| 2024-07-05 | 7,980.00 | 8,350.00 | 7,940.00 | 8,120.00 | 8,120.00 | 209,403 |
| 2024-07-04 | 8,100.00 | 8,170.00 | 7,960.00 | 7,980.00 | 7,980.00 | 182,814 |
| 2024-07-03 | 8,020.00 | 8,110.00 | 7,990.00 | 8,060.00 | 8,060.00 | 106,348 |
| 2024-07-02 | 8,250.00 | 8,250.00 | 7,910.00 | 8,030.00 | 8,030.00 | 222,203 |
| 2024-07-01 | 8,450.00 | 8,540.00 | 8,180.00 | 8,220.00 | 8,220.00 | 201,557 |
| 2024-06-28 | 8,500.00 | 8,500.00 | 8,180.00 | 8,270.00 | 8,270.00 | 202,429 |
| 2024-06-27 | 8,360.00 | 8,620.00 | 8,310.00 | 8,500.00 | 8,500.00 | 196,562 |
| 2024-06-26 | 8,310.00 | 8,700.00 | 8,310.00 | 8,430.00 | 8,430.00 | 148,014 |
| 2024-06-25 | 8,420.00 | 8,500.00 | 8,200.00 | 8,350.00 | 8,350.00 | 191,845 |
| 2024-06-24 | 8,500.00 | 8,710.00 | 8,440.00 | 8,480.00 | 8,480.00 | 137,411 |
| 2024-06-21 | 8,600.00 | 8,650.00 | 8,330.00 | 8,650.00 | 8,650.00 | 111,866 |
| 2024-06-20 | 8,790.00 | 8,790.00 | 8,470.00 | 8,510.00 | 8,510.00 | 123,003 |
| 2024-06-19 | 8,580.00 | 8,750.00 | 8,370.00 | 8,740.00 | 8,740.00 | 173,819 |
| 2024-06-18 | 8,960.00 | 8,960.00 | 8,450.00 | 8,470.00 | 8,470.00 | 221,156 |
| 2024-06-17 | 8,660.00 | 8,970.00 | 8,610.00 | 8,900.00 | 8,900.00 | 392,415 |
| 2024-06-14 | 8,160.00 | 8,620.00 | 8,020.00 | 8,550.00 | 8,550.00 | 350,697 |
| 2024-06-13 | 8,150.00 | 8,220.00 | 8,070.00 | 8,180.00 | 8,180.00 | 105,531 |
| 2024-06-12 | 8,160.00 | 8,310.00 | 8,060.00 | 8,090.00 | 8,090.00 | 135,312 |
| 2024-06-11 | 8,430.00 | 8,430.00 | 8,160.00 | 8,210.00 | 8,210.00 | 128,111 |
| 2024-06-10 | 8,300.00 | 8,630.00 | 8,230.00 | 8,330.00 | 8,330.00 | 167,197 |
| 2024-06-07 | 8,370.00 | 8,460.00 | 8,250.00 | 8,300.00 | 8,300.00 | 126,480 |
| 2024-06-05 | 8,350.00 | 8,400.00 | 8,110.00 | 8,400.00 | 8,400.00 | 219,077 |
| 2024-06-04 | 8,230.00 | 8,390.00 | 8,090.00 | 8,250.00 | 8,250.00 | 207,492 |
| 2024-06-03 | 8,060.00 | 8,350.00 | 7,970.00 | 8,120.00 | 8,120.00 | 193,099 |
| 2024-05-31 | 7,870.00 | 8,460.00 | 7,820.00 | 8,130.00 | 8,130.00 | 871,607 |
| 2024-05-30 | 7,960.00 | 8,030.00 | 7,800.00 | 7,870.00 | 7,870.00 | 154,670 |
| 2024-05-29 | 7,970.00 | 8,160.00 | 7,920.00 | 7,950.00 | 7,950.00 | 144,699 |
| 2024-05-28 | 8,230.00 | 8,230.00 | 8,000.00 | 8,020.00 | 8,020.00 | 222,893 |
| 2024-05-27 | 8,300.00 | 8,320.00 | 8,050.00 | 8,170.00 | 8,170.00 | 254,300 |
| 2024-05-24 | 8,470.00 | 8,540.00 | 8,130.00 | 8,250.00 | 8,250.00 | 451,870 |
| 2024-05-23 | 8,800.00 | 8,840.00 | 8,580.00 | 8,580.00 | 8,580.00 | 354,212 |
| 2024-05-22 | 8,790.00 | 8,950.00 | 8,670.00 | 8,870.00 | 8,870.00 | 459,810 |
| 2024-05-21 | 9,050.00 | 10,500.00 | 8,770.00 | 8,790.00 | 8,790.00 | 3,759,547 |
| 2024-05-20 | 9,230.00 | 9,270.00 | 8,940.00 | 9,000.00 | 9,000.00 | 252,435 |
| 2024-05-17 | 9,120.00 | 9,260.00 | 8,880.00 | 9,250.00 | 9,250.00 | 295,043 |
| 2024-05-16 | 9,400.00 | 9,450.00 | 9,010.00 | 9,170.00 | 9,170.00 | 378,411 |
| 2024-05-14 | 9,190.00 | 9,470.00 | 9,180.00 | 9,400.00 | 9,400.00 | 268,506 |
| 2024-05-13 | 9,230.00 | 9,340.00 | 9,070.00 | 9,170.00 | 9,170.00 | 233,957 |
| 2024-05-10 | 9,250.00 | 9,450.00 | 9,100.00 | 9,230.00 | 9,230.00 | 300,254 |
| 2024-05-09 | 8,990.00 | 9,290.00 | 8,980.00 | 9,200.00 | 9,200.00 | 268,546 |
| 2024-05-08 | 8,760.00 | 9,100.00 | 8,650.00 | 9,070.00 | 9,070.00 | 301,311 |
| 2024-05-07 | 9,010.00 | 9,050.00 | 8,530.00 | 8,780.00 | 8,780.00 | 1,068,274 |
| 2024-05-03 | 9,250.00 | 9,360.00 | 9,010.00 | 9,050.00 | 9,050.00 | 225,202 |
| 2024-05-02 | 9,300.00 | 9,360.00 | 9,090.00 | 9,230.00 | 9,230.00 | 140,117 |
| 2024-04-30 | 9,460.00 | 9,610.00 | 9,210.00 | 9,230.00 | 9,230.00 | 184,158 |
| 2024-04-29 | 9,330.00 | 9,700.00 | 9,210.00 | 9,360.00 | 9,360.00 | 404,481 |
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.