Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,160.00 | 9,330.00 | 9,110.00 | 9,170.00 | 9,170.00 | 145,631 |
| 2024-04-25 | 9,260.00 | 9,310.00 | 9,000.00 | 9,260.00 | 9,260.00 | 249,331 |
| 2024-04-24 | 9,250.00 | 9,440.00 | 9,180.00 | 9,350.00 | 9,350.00 | 302,610 |
| 2024-04-23 | 9,440.00 | 9,470.00 | 9,200.00 | 9,250.00 | 9,250.00 | 186,612 |
| 2024-04-22 | 9,250.00 | 9,700.00 | 9,120.00 | 9,280.00 | 9,280.00 | 307,378 |
| 2024-04-19 | 9,770.00 | 9,770.00 | 9,080.00 | 9,200.00 | 9,200.00 | 536,414 |
| 2024-04-18 | 9,700.00 | 9,990.00 | 9,670.00 | 9,760.00 | 9,760.00 | 267,502 |
| 2024-04-17 | 9,880.00 | 10,150.00 | 9,600.00 | 9,740.00 | 9,740.00 | 256,780 |
| 2024-04-16 | 10,200.00 | 10,250.00 | 9,830.00 | 9,870.00 | 9,870.00 | 344,310 |
| 2024-04-15 | 10,700.00 | 10,790.00 | 10,250.00 | 10,330.00 | 10,330.00 | 342,818 |
| 2024-04-12 | 10,530.00 | 11,070.00 | 10,500.00 | 10,950.00 | 10,950.00 | 334,564 |
| 2024-04-11 | 10,370.00 | 10,720.00 | 10,200.00 | 10,520.00 | 10,520.00 | 213,828 |
| 2024-04-09 | 10,480.00 | 10,630.00 | 10,230.00 | 10,470.00 | 10,470.00 | 234,773 |
| 2024-04-08 | 10,980.00 | 10,980.00 | 10,220.00 | 10,480.00 | 10,480.00 | 495,178 |
| 2024-04-05 | 10,350.00 | 11,140.00 | 10,020.00 | 11,000.00 | 11,000.00 | 548,405 |
| 2024-04-04 | 10,250.00 | 10,760.00 | 10,220.00 | 10,590.00 | 10,590.00 | 339,501 |
| 2024-04-03 | 10,360.00 | 10,450.00 | 9,970.00 | 10,140.00 | 10,140.00 | 678,437 |
| 2024-04-02 | 11,700.00 | 11,790.00 | 10,400.00 | 10,500.00 | 10,500.00 | 936,076 |
| 2024-04-01 | 11,590.00 | 12,070.00 | 11,510.00 | 11,790.00 | 11,790.00 | 507,661 |
| 2024-03-29 | 11,000.00 | 11,850.00 | 10,900.00 | 11,590.00 | 11,590.00 | 758,544 |
| 2024-03-28 | 11,390.00 | 11,730.00 | 11,100.00 | 11,130.00 | 11,130.00 | 728,153 |
| 2024-03-27 | 11,360.00 | 11,740.00 | 11,060.00 | 11,460.00 | 11,460.00 | 997,301 |
| 2024-03-26 | 10,460.00 | 12,650.00 | 10,220.00 | 11,610.00 | 11,610.00 | 5,784,882 |
| 2024-03-25 | 10,650.00 | 10,990.00 | 10,260.00 | 10,400.00 | 10,400.00 | 872,651 |
| 2024-03-22 | 9,750.00 | 10,570.00 | 9,550.00 | 10,500.00 | 10,500.00 | 1,020,313 |
| 2024-03-21 | 9,780.00 | 9,940.00 | 9,540.00 | 9,700.00 | 9,700.00 | 638,748 |
| 2024-03-20 | 9,550.00 | 9,950.00 | 9,270.00 | 9,550.00 | 9,550.00 | 1,072,918 |
| 2024-03-19 | 8,900.00 | 9,590.00 | 8,900.00 | 9,440.00 | 9,440.00 | 925,213 |
| 2024-03-18 | 9,020.00 | 9,110.00 | 8,940.00 | 9,040.00 | 9,040.00 | 403,803 |
| 2024-03-15 | 9,700.00 | 9,700.00 | 8,850.00 | 9,170.00 | 9,170.00 | 1,246,282 |
| 2024-03-14 | 9,490.00 | 9,500.00 | 8,950.00 | 9,280.00 | 9,280.00 | 769,650 |
| 2024-03-13 | 9,090.00 | 9,430.00 | 8,880.00 | 9,390.00 | 9,390.00 | 489,004 |
| 2024-03-12 | 8,680.00 | 9,140.00 | 8,680.00 | 9,040.00 | 9,040.00 | 445,657 |
| 2024-03-11 | 9,200.00 | 9,240.00 | 8,630.00 | 8,680.00 | 8,680.00 | 882,146 |
| 2024-03-08 | 9,000.00 | 9,540.00 | 8,760.00 | 9,420.00 | 9,420.00 | 779,148 |
| 2024-03-07 | 8,930.00 | 9,110.00 | 8,650.00 | 8,840.00 | 8,840.00 | 302,960 |
| 2024-03-06 | 8,770.00 | 9,040.00 | 8,690.00 | 8,840.00 | 8,840.00 | 326,096 |
| 2024-03-05 | 9,130.00 | 9,210.00 | 8,820.00 | 8,830.00 | 8,830.00 | 319,217 |
| 2024-03-04 | 9,120.00 | 9,350.00 | 8,800.00 | 9,100.00 | 9,100.00 | 344,008 |
| 2024-02-29 | 9,410.00 | 9,440.00 | 8,980.00 | 9,000.00 | 9,000.00 | 200,027 |
| 2024-02-28 | 9,120.00 | 9,670.00 | 8,970.00 | 9,500.00 | 9,500.00 | 302,525 |
| 2024-02-27 | 9,350.00 | 9,410.00 | 8,870.00 | 9,120.00 | 9,120.00 | 467,897 |
| 2024-02-26 | 9,750.00 | 9,960.00 | 9,220.00 | 9,430.00 | 9,430.00 | 429,524 |
| 2024-02-23 | 9,120.00 | 9,850.00 | 8,950.00 | 9,730.00 | 9,730.00 | 1,254,013 |
| 2024-02-22 | 8,720.00 | 9,250.00 | 8,510.00 | 9,070.00 | 9,070.00 | 733,412 |
| 2024-02-21 | 8,770.00 | 9,080.00 | 8,600.00 | 8,720.00 | 8,720.00 | 1,377,657 |
| 2024-02-20 | 8,600.00 | 8,880.00 | 8,360.00 | 8,430.00 | 8,430.00 | 655,704 |
| 2024-02-19 | 8,590.00 | 8,790.00 | 8,250.00 | 8,440.00 | 8,440.00 | 1,485,725 |
| 2024-02-16 | 8,100.00 | 8,220.00 | 7,870.00 | 8,030.00 | 8,030.00 | 192,146 |
| 2024-02-15 | 8,180.00 | 8,190.00 | 7,940.00 | 8,000.00 | 8,000.00 | 196,494 |
| 2024-02-14 | 7,880.00 | 8,160.00 | 7,860.00 | 8,070.00 | 8,070.00 | 307,834 |
| 2024-02-13 | 7,900.00 | 8,110.00 | 7,850.00 | 7,940.00 | 7,940.00 | 195,514 |
| 2024-02-08 | 7,860.00 | 8,110.00 | 7,780.00 | 7,930.00 | 7,930.00 | 110,422 |
| 2024-02-07 | 7,940.00 | 7,970.00 | 7,800.00 | 7,860.00 | 7,860.00 | 132,081 |
| 2024-02-06 | 7,900.00 | 8,180.00 | 7,740.00 | 7,950.00 | 7,950.00 | 358,879 |
| 2024-02-05 | 7,900.00 | 8,100.00 | 7,720.00 | 7,800.00 | 7,800.00 | 244,265 |
| 2024-02-02 | 7,960.00 | 8,230.00 | 7,800.00 | 7,890.00 | 7,890.00 | 452,019 |
| 2024-02-01 | 8,510.00 | 8,690.00 | 7,510.00 | 7,960.00 | 7,960.00 | 1,279,208 |
| 2024-01-31 | 8,460.00 | 8,620.00 | 7,940.00 | 8,230.00 | 8,230.00 | 842,423 |
| 2024-01-30 | 8,940.00 | 8,940.00 | 8,470.00 | 8,630.00 | 8,630.00 | 542,462 |
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.