Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 6,830.00 | 7,500.00 | 6,700.00 | 6,810.00 | 6,810.00 | 1,287,075 |
| 2023-07-31 | 6,990.00 | 6,990.00 | 6,720.00 | 6,760.00 | 6,760.00 | 50,348 |
| 2023-07-28 | 6,730.00 | 6,980.00 | 6,620.00 | 6,810.00 | 6,810.00 | 36,359 |
| 2023-07-27 | 6,540.00 | 6,850.00 | 6,540.00 | 6,730.00 | 6,730.00 | 51,124 |
| 2023-07-26 | 6,830.00 | 6,840.00 | 6,390.00 | 6,540.00 | 6,540.00 | 210,100 |
| 2023-07-25 | 7,030.00 | 7,180.00 | 6,810.00 | 6,830.00 | 6,830.00 | 100,818 |
| 2023-07-24 | 7,270.00 | 7,270.00 | 7,030.00 | 7,050.00 | 7,050.00 | 105,852 |
| 2023-07-21 | 7,250.00 | 7,450.00 | 7,230.00 | 7,300.00 | 7,300.00 | 104,139 |
| 2023-07-20 | 7,280.00 | 7,340.00 | 7,100.00 | 7,260.00 | 7,260.00 | 69,038 |
| 2023-07-19 | 7,240.00 | 7,300.00 | 7,150.00 | 7,280.00 | 7,280.00 | 42,120 |
| 2023-07-18 | 7,170.00 | 7,300.00 | 7,120.00 | 7,290.00 | 7,290.00 | 64,836 |
| 2023-07-17 | 7,270.00 | 7,330.00 | 7,200.00 | 7,200.00 | 7,200.00 | 70,923 |
| 2023-07-14 | 7,390.00 | 7,410.00 | 7,270.00 | 7,340.00 | 7,340.00 | 91,327 |
| 2023-07-13 | 7,400.00 | 7,460.00 | 7,310.00 | 7,390.00 | 7,390.00 | 57,959 |
| 2023-07-12 | 7,640.00 | 7,650.00 | 7,330.00 | 7,400.00 | 7,400.00 | 90,699 |
| 2023-07-11 | 7,540.00 | 7,740.00 | 7,400.00 | 7,590.00 | 7,590.00 | 175,767 |
| 2023-07-10 | 7,270.00 | 7,620.00 | 7,140.00 | 7,520.00 | 7,520.00 | 197,163 |
| 2023-07-07 | 7,430.00 | 7,440.00 | 7,070.00 | 7,300.00 | 7,300.00 | 197,040 |
| 2023-07-06 | 7,730.00 | 7,730.00 | 7,200.00 | 7,440.00 | 7,440.00 | 513,328 |
| 2023-07-05 | 9,020.00 | 9,020.00 | 6,650.00 | 7,850.00 | 7,850.00 | 4,136,523 |
| 2023-07-04 | 8,000.00 | 8,700.00 | 8,000.00 | 8,640.00 | 8,640.00 | 533,843 |
| 2023-07-03 | 8,030.00 | 8,150.00 | 7,940.00 | 8,110.00 | 8,110.00 | 156,516 |
| 2023-06-30 | 8,050.00 | 8,180.00 | 7,860.00 | 7,970.00 | 7,970.00 | 177,859 |
| 2023-06-29 | 7,810.00 | 8,000.00 | 7,800.00 | 7,980.00 | 7,980.00 | 151,889 |
| 2023-06-28 | 7,800.00 | 7,950.00 | 7,730.00 | 7,850.00 | 7,850.00 | 155,313 |
| 2023-06-27 | 7,690.00 | 7,770.00 | 7,620.00 | 7,770.00 | 7,770.00 | 59,431 |
| 2023-06-26 | 7,520.00 | 7,810.00 | 7,270.00 | 7,800.00 | 7,800.00 | 140,238 |
| 2023-06-23 | 7,550.00 | 7,570.00 | 7,370.00 | 7,490.00 | 7,490.00 | 58,371 |
| 2023-06-22 | 7,250.00 | 7,640.00 | 7,220.00 | 7,470.00 | 7,470.00 | 257,031 |
| 2023-06-21 | 7,370.00 | 7,390.00 | 7,170.00 | 7,170.00 | 7,170.00 | 63,851 |
| 2023-06-20 | 7,250.00 | 7,410.00 | 7,250.00 | 7,380.00 | 7,380.00 | 54,270 |
| 2023-06-19 | 7,170.00 | 7,300.00 | 7,170.00 | 7,270.00 | 7,270.00 | 36,999 |
| 2023-06-16 | 7,260.00 | 7,350.00 | 7,200.00 | 7,240.00 | 7,240.00 | 33,465 |
| 2023-06-15 | 7,400.00 | 7,400.00 | 7,220.00 | 7,260.00 | 7,260.00 | 46,374 |
| 2023-06-14 | 7,410.00 | 7,490.00 | 7,280.00 | 7,410.00 | 7,410.00 | 49,524 |
| 2023-06-13 | 7,430.00 | 7,540.00 | 7,380.00 | 7,470.00 | 7,470.00 | 48,346 |
| 2023-06-12 | 7,470.00 | 7,540.00 | 7,410.00 | 7,470.00 | 7,470.00 | 58,117 |
| 2023-06-09 | 7,400.00 | 7,520.00 | 7,320.00 | 7,500.00 | 7,500.00 | 62,393 |
| 2023-06-08 | 7,390.00 | 7,490.00 | 7,320.00 | 7,460.00 | 7,460.00 | 43,862 |
| 2023-06-07 | 7,410.00 | 7,490.00 | 7,290.00 | 7,460.00 | 7,460.00 | 70,415 |
| 2023-06-05 | 7,370.00 | 7,400.00 | 7,280.00 | 7,400.00 | 7,400.00 | 35,807 |
| 2023-06-02 | 7,330.00 | 7,380.00 | 7,300.00 | 7,360.00 | 7,360.00 | 35,784 |
| 2023-06-01 | 7,200.00 | 7,330.00 | 7,120.00 | 7,330.00 | 7,330.00 | 62,701 |
| 2023-05-31 | 7,150.00 | 7,350.00 | 7,140.00 | 7,270.00 | 7,270.00 | 34,698 |
| 2023-05-30 | 7,460.00 | 7,480.00 | 7,140.00 | 7,170.00 | 7,170.00 | 103,576 |
| 2023-05-26 | 7,490.00 | 7,490.00 | 7,360.00 | 7,400.00 | 7,400.00 | 57,096 |
| 2023-05-25 | 7,560.00 | 7,570.00 | 7,410.00 | 7,450.00 | 7,450.00 | 50,468 |
| 2023-05-24 | 7,450.00 | 7,590.00 | 7,440.00 | 7,520.00 | 7,520.00 | 44,489 |
| 2023-05-23 | 7,510.00 | 7,550.00 | 7,470.00 | 7,520.00 | 7,520.00 | 42,739 |
| 2023-05-22 | 7,400.00 | 7,540.00 | 7,380.00 | 7,510.00 | 7,510.00 | 50,685 |
| 2023-05-19 | 7,490.00 | 7,500.00 | 7,400.00 | 7,430.00 | 7,430.00 | 28,897 |
| 2023-05-18 | 7,470.00 | 7,500.00 | 7,390.00 | 7,420.00 | 7,420.00 | 19,609 |
| 2023-05-17 | 7,370.00 | 7,480.00 | 7,370.00 | 7,470.00 | 7,470.00 | 39,396 |
| 2023-05-16 | 7,400.00 | 7,550.00 | 7,350.00 | 7,430.00 | 7,430.00 | 52,029 |
| 2023-05-15 | 7,400.00 | 7,540.00 | 7,360.00 | 7,440.00 | 7,440.00 | 46,277 |
| 2023-05-12 | 7,440.00 | 7,500.00 | 7,370.00 | 7,390.00 | 7,390.00 | 45,597 |
| 2023-05-11 | 7,400.00 | 7,560.00 | 7,400.00 | 7,500.00 | 7,500.00 | 61,900 |
| 2023-05-10 | 7,500.00 | 7,560.00 | 7,360.00 | 7,400.00 | 7,400.00 | 54,638 |
| 2023-05-09 | 7,510.00 | 7,550.00 | 7,300.00 | 7,530.00 | 7,530.00 | 66,029 |
| 2023-05-08 | 7,840.00 | 7,900.00 | 7,410.00 | 7,430.00 | 7,430.00 | 164,134 |
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.