Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,770.00 | 9,800.00 | 8,670.00 | 8,940.00 | 8,940.00 | 879,563 |
| 2024-01-26 | 9,950.00 | 10,040.00 | 9,600.00 | 9,810.00 | 9,810.00 | 390,247 |
| 2024-01-25 | 10,300.00 | 10,470.00 | 9,890.00 | 10,070.00 | 10,070.00 | 695,538 |
| 2024-01-24 | 10,100.00 | 10,850.00 | 9,940.00 | 10,710.00 | 10,710.00 | 971,950 |
| 2024-01-23 | 10,240.00 | 10,530.00 | 9,800.00 | 9,890.00 | 9,890.00 | 468,953 |
| 2024-01-22 | 9,860.00 | 10,840.00 | 9,750.00 | 10,230.00 | 10,230.00 | 1,188,286 |
| 2024-01-19 | 9,130.00 | 9,880.00 | 9,020.00 | 9,840.00 | 9,840.00 | 1,236,622 |
| 2024-01-18 | 8,440.00 | 9,280.00 | 8,420.00 | 9,120.00 | 9,120.00 | 1,548,901 |
| 2024-01-17 | 8,280.00 | 8,940.00 | 7,950.00 | 8,550.00 | 8,550.00 | 2,458,537 |
| 2024-01-16 | 7,710.00 | 8,050.00 | 7,710.00 | 7,850.00 | 7,850.00 | 222,639 |
| 2024-01-15 | 7,850.00 | 8,070.00 | 7,750.00 | 7,780.00 | 7,780.00 | 134,752 |
| 2024-01-12 | 8,200.00 | 8,230.00 | 7,840.00 | 7,920.00 | 7,920.00 | 237,029 |
| 2024-01-11 | 8,200.00 | 8,350.00 | 7,820.00 | 8,280.00 | 8,280.00 | 486,969 |
| 2024-01-10 | 8,980.00 | 9,600.00 | 7,930.00 | 8,300.00 | 8,300.00 | 2,553,325 |
| 2024-01-09 | 7,560.00 | 8,500.00 | 7,490.00 | 8,050.00 | 8,050.00 | 1,711,782 |
| 2024-01-08 | 7,550.00 | 7,730.00 | 7,400.00 | 7,600.00 | 7,600.00 | 315,985 |
| 2024-01-05 | 7,300.00 | 7,580.00 | 7,250.00 | 7,580.00 | 7,580.00 | 707,064 |
| 2024-01-04 | 7,360.00 | 7,400.00 | 7,070.00 | 7,350.00 | 7,350.00 | 1,025,185 |
| 2024-01-03 | 6,790.00 | 8,900.00 | 6,760.00 | 7,640.00 | 7,640.00 | 8,229,457 |
| 2024-01-02 | 6,700.00 | 6,850.00 | 6,560.00 | 6,850.00 | 6,850.00 | 84,961 |
| 2023-12-28 | 6,610.00 | 6,710.00 | 6,520.00 | 6,700.00 | 6,700.00 | 162,543 |
| 2023-12-27 | 6,370.00 | 6,530.00 | 6,300.00 | 6,510.00 | 6,510.00 | 143,851 |
| 2023-12-26 | 6,310.00 | 6,440.00 | 6,250.00 | 6,330.00 | 6,330.00 | 92,485 |
| 2023-12-22 | 6,310.00 | 6,350.00 | 6,170.00 | 6,300.00 | 6,300.00 | 145,459 |
| 2023-12-21 | 6,270.00 | 6,330.00 | 6,270.00 | 6,300.00 | 6,300.00 | 25,329 |
| 2023-12-20 | 6,270.00 | 6,360.00 | 6,230.00 | 6,310.00 | 6,310.00 | 32,159 |
| 2023-12-19 | 6,390.00 | 6,390.00 | 6,290.00 | 6,290.00 | 6,290.00 | 20,025 |
| 2023-12-18 | 6,390.00 | 6,390.00 | 6,300.00 | 6,340.00 | 6,340.00 | 28,243 |
| 2023-12-15 | 6,310.00 | 6,400.00 | 6,270.00 | 6,350.00 | 6,350.00 | 40,390 |
| 2023-12-14 | 6,180.00 | 6,350.00 | 6,170.00 | 6,330.00 | 6,330.00 | 42,063 |
| 2023-12-13 | 6,320.00 | 6,410.00 | 6,170.00 | 6,180.00 | 6,180.00 | 79,992 |
| 2023-12-12 | 6,400.00 | 6,440.00 | 6,270.00 | 6,370.00 | 6,370.00 | 41,910 |
| 2023-12-11 | 6,450.00 | 6,490.00 | 6,340.00 | 6,400.00 | 6,400.00 | 70,523 |
| 2023-12-08 | 6,380.00 | 6,610.00 | 6,330.00 | 6,450.00 | 6,450.00 | 207,420 |
| 2023-12-07 | 6,370.00 | 6,520.00 | 6,320.00 | 6,390.00 | 6,390.00 | 171,679 |
| 2023-12-06 | 6,350.00 | 6,970.00 | 6,300.00 | 6,380.00 | 6,380.00 | 1,025,480 |
| 2023-12-05 | 6,250.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 132,015 |
| 2023-12-04 | 6,530.00 | 7,180.00 | 6,180.00 | 6,250.00 | 6,250.00 | 1,853,262 |
| 2023-12-01 | 6,280.00 | 6,350.00 | 6,200.00 | 6,280.00 | 6,280.00 | 34,128 |
| 2023-11-30 | 6,190.00 | 6,300.00 | 6,050.00 | 6,290.00 | 6,290.00 | 35,588 |
| 2023-11-29 | 6,240.00 | 6,270.00 | 6,050.00 | 6,140.00 | 6,140.00 | 58,408 |
| 2023-11-28 | 6,070.00 | 6,480.00 | 6,030.00 | 6,260.00 | 6,260.00 | 85,215 |
| 2023-11-27 | 6,200.00 | 6,210.00 | 6,050.00 | 6,110.00 | 6,110.00 | 28,416 |
| 2023-11-24 | 6,190.00 | 6,240.00 | 6,110.00 | 6,180.00 | 6,180.00 | 17,428 |
| 2023-11-23 | 6,140.00 | 6,230.00 | 6,120.00 | 6,150.00 | 6,150.00 | 19,954 |
| 2023-11-22 | 6,250.00 | 6,260.00 | 6,110.00 | 6,140.00 | 6,140.00 | 27,369 |
| 2023-11-21 | 6,150.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 29,976 |
| 2023-11-20 | 6,160.00 | 6,200.00 | 6,070.00 | 6,140.00 | 6,140.00 | 27,367 |
| 2023-11-17 | 6,240.00 | 6,240.00 | 6,130.00 | 6,130.00 | 6,130.00 | 13,292 |
| 2023-11-16 | 6,200.00 | 6,300.00 | 6,200.00 | 6,200.00 | 6,200.00 | 30,525 |
| 2023-11-15 | 6,250.00 | 6,250.00 | 6,170.00 | 6,190.00 | 6,190.00 | 28,080 |
| 2023-11-14 | 5,970.00 | 6,200.00 | 5,970.00 | 6,180.00 | 6,180.00 | 13,641 |
| 2023-11-13 | 6,190.00 | 6,190.00 | 5,970.00 | 5,990.00 | 5,990.00 | 30,373 |
| 2023-11-10 | 6,110.00 | 6,220.00 | 6,030.00 | 6,100.00 | 6,100.00 | 31,918 |
| 2023-11-09 | 6,350.00 | 6,350.00 | 6,160.00 | 6,230.00 | 6,230.00 | 38,679 |
| 2023-11-08 | 6,300.00 | 6,390.00 | 6,260.00 | 6,370.00 | 6,370.00 | 24,291 |
| 2023-11-07 | 6,430.00 | 6,430.00 | 6,250.00 | 6,280.00 | 6,280.00 | 29,531 |
| 2023-11-06 | 6,450.00 | 6,450.00 | 6,250.00 | 6,330.00 | 6,330.00 | 60,985 |
| 2023-11-03 | 6,350.00 | 6,400.00 | 6,290.00 | 6,320.00 | 6,320.00 | 24,960 |
| 2023-11-02 | 6,240.00 | 6,340.00 | 6,230.00 | 6,290.00 | 6,290.00 | 40,552 |
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.