Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,240.00 | 6,320.00 | 6,200.00 | 6,230.00 | 6,230.00 | 25,602 |
| 2023-10-31 | 6,350.00 | 6,350.00 | 6,230.00 | 6,240.00 | 6,240.00 | 24,404 |
| 2023-10-30 | 6,280.00 | 6,340.00 | 6,230.00 | 6,310.00 | 6,310.00 | 31,685 |
| 2023-10-27 | 6,120.00 | 6,350.00 | 6,060.00 | 6,280.00 | 6,280.00 | 65,953 |
| 2023-10-26 | 6,110.00 | 6,140.00 | 5,920.00 | 6,140.00 | 6,140.00 | 29,655 |
| 2023-10-25 | 6,150.00 | 6,300.00 | 6,000.00 | 6,120.00 | 6,120.00 | 51,205 |
| 2023-10-24 | 5,900.00 | 6,190.00 | 5,690.00 | 6,130.00 | 6,130.00 | 63,211 |
| 2023-10-23 | 5,840.00 | 5,920.00 | 5,800.00 | 5,840.00 | 5,840.00 | 33,035 |
| 2023-10-20 | 5,970.00 | 6,020.00 | 5,740.00 | 5,840.00 | 5,840.00 | 85,757 |
| 2023-10-19 | 6,160.00 | 6,300.00 | 5,950.00 | 6,020.00 | 6,020.00 | 152,116 |
| 2023-10-18 | 6,490.00 | 6,490.00 | 6,220.00 | 6,250.00 | 6,250.00 | 88,517 |
| 2023-10-17 | 6,370.00 | 6,630.00 | 6,160.00 | 6,390.00 | 6,390.00 | 175,544 |
| 2023-10-16 | 6,720.00 | 7,480.00 | 6,060.00 | 6,380.00 | 6,380.00 | 1,563,604 |
| 2023-10-13 | 6,690.00 | 6,690.00 | 6,530.00 | 6,620.00 | 6,620.00 | 31,041 |
| 2023-10-12 | 6,660.00 | 6,790.00 | 6,630.00 | 6,670.00 | 6,670.00 | 22,533 |
| 2023-10-11 | 6,580.00 | 6,810.00 | 6,580.00 | 6,710.00 | 6,710.00 | 14,517 |
| 2023-10-10 | 6,750.00 | 6,850.00 | 6,500.00 | 6,600.00 | 6,600.00 | 25,910 |
| 2023-10-06 | 6,550.00 | 6,800.00 | 6,420.00 | 6,750.00 | 6,750.00 | 57,925 |
| 2023-10-05 | 6,630.00 | 6,790.00 | 6,550.00 | 6,550.00 | 6,550.00 | 72,943 |
| 2023-10-04 | 6,990.00 | 6,990.00 | 6,700.00 | 6,730.00 | 6,730.00 | 47,105 |
| 2023-09-27 | 6,800.00 | 7,000.00 | 6,690.00 | 7,000.00 | 7,000.00 | 32,926 |
| 2023-09-26 | 6,780.00 | 6,970.00 | 6,700.00 | 6,710.00 | 6,710.00 | 33,389 |
| 2023-09-25 | 7,000.00 | 7,000.00 | 6,790.00 | 6,800.00 | 6,800.00 | 38,027 |
| 2023-09-22 | 6,910.00 | 6,950.00 | 6,750.00 | 6,950.00 | 6,950.00 | 34,970 |
| 2023-09-21 | 7,120.00 | 7,120.00 | 6,850.00 | 6,910.00 | 6,910.00 | 58,894 |
| 2023-09-20 | 7,090.00 | 7,090.00 | 6,990.00 | 7,000.00 | 7,000.00 | 35,010 |
| 2023-09-19 | 7,310.00 | 7,310.00 | 7,070.00 | 7,090.00 | 7,090.00 | 67,061 |
| 2023-09-18 | 7,280.00 | 7,280.00 | 7,170.00 | 7,270.00 | 7,270.00 | 55,031 |
| 2023-09-15 | 7,280.00 | 7,310.00 | 7,160.00 | 7,220.00 | 7,220.00 | 89,133 |
| 2023-09-14 | 7,440.00 | 7,500.00 | 7,190.00 | 7,270.00 | 7,270.00 | 117,947 |
| 2023-09-13 | 7,490.00 | 7,600.00 | 7,380.00 | 7,440.00 | 7,440.00 | 48,348 |
| 2023-09-12 | 7,660.00 | 7,690.00 | 7,420.00 | 7,420.00 | 7,420.00 | 59,248 |
| 2023-09-11 | 7,550.00 | 7,770.00 | 7,450.00 | 7,660.00 | 7,660.00 | 95,958 |
| 2023-09-08 | 7,470.00 | 7,560.00 | 7,350.00 | 7,530.00 | 7,530.00 | 88,981 |
| 2023-09-07 | 7,710.00 | 7,950.00 | 7,380.00 | 7,500.00 | 7,500.00 | 227,909 |
| 2023-09-06 | 7,600.00 | 7,720.00 | 7,500.00 | 7,690.00 | 7,690.00 | 82,539 |
| 2023-09-05 | 7,380.00 | 7,710.00 | 7,340.00 | 7,600.00 | 7,600.00 | 142,982 |
| 2023-09-04 | 7,240.00 | 7,400.00 | 7,160.00 | 7,400.00 | 7,400.00 | 86,482 |
| 2023-09-01 | 7,340.00 | 7,340.00 | 7,200.00 | 7,240.00 | 7,240.00 | 41,132 |
| 2023-08-31 | 7,390.00 | 7,460.00 | 7,240.00 | 7,340.00 | 7,340.00 | 73,998 |
| 2023-08-30 | 7,490.00 | 7,540.00 | 7,330.00 | 7,460.00 | 7,460.00 | 43,889 |
| 2023-08-29 | 7,420.00 | 7,500.00 | 7,350.00 | 7,490.00 | 7,490.00 | 29,791 |
| 2023-08-28 | 7,550.00 | 7,550.00 | 7,280.00 | 7,420.00 | 7,420.00 | 67,952 |
| 2023-08-25 | 7,650.00 | 7,650.00 | 7,430.00 | 7,550.00 | 7,550.00 | 53,932 |
| 2023-08-24 | 7,540.00 | 7,690.00 | 7,440.00 | 7,660.00 | 7,660.00 | 50,847 |
| 2023-08-23 | 7,380.00 | 7,660.00 | 7,380.00 | 7,570.00 | 7,570.00 | 181,745 |
| 2023-08-22 | 7,200.00 | 7,460.00 | 7,170.00 | 7,380.00 | 7,380.00 | 62,528 |
| 2023-08-21 | 7,260.00 | 7,360.00 | 7,170.00 | 7,300.00 | 7,300.00 | 26,284 |
| 2023-08-18 | 7,110.00 | 7,270.00 | 7,080.00 | 7,260.00 | 7,260.00 | 31,393 |
| 2023-08-17 | 7,110.00 | 7,290.00 | 7,060.00 | 7,230.00 | 7,230.00 | 42,394 |
| 2023-08-16 | 7,450.00 | 7,530.00 | 7,250.00 | 7,290.00 | 7,290.00 | 109,358 |
| 2023-08-14 | 7,680.00 | 7,680.00 | 7,100.00 | 7,620.00 | 7,620.00 | 112,625 |
| 2023-08-11 | 7,670.00 | 7,720.00 | 7,460.00 | 7,590.00 | 7,590.00 | 65,475 |
| 2023-08-10 | 7,540.00 | 7,680.00 | 7,430.00 | 7,680.00 | 7,680.00 | 76,838 |
| 2023-08-09 | 7,260.00 | 7,630.00 | 7,200.00 | 7,610.00 | 7,610.00 | 156,428 |
| 2023-08-08 | 7,370.00 | 7,520.00 | 7,190.00 | 7,270.00 | 7,270.00 | 107,632 |
| 2023-08-07 | 7,670.00 | 7,790.00 | 7,460.00 | 7,560.00 | 7,560.00 | 118,053 |
| 2023-08-04 | 7,910.00 | 7,910.00 | 7,590.00 | 7,790.00 | 7,790.00 | 189,224 |
| 2023-08-03 | 7,900.00 | 7,970.00 | 7,530.00 | 7,790.00 | 7,790.00 | 712,291 |
| 2023-08-02 | 6,900.00 | 7,460.00 | 6,820.00 | 7,460.00 | 7,460.00 | 573,921 |
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.