Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,540.00 | 8,640.00 | 8,530.00 | 8,560.00 | 7,781.82 | 107,031 |
| 2023-02-07 | 8,440.00 | 8,610.00 | 8,400.00 | 8,530.00 | 7,754.55 | 145,582 |
| 2023-02-06 | 8,450.00 | 8,470.00 | 8,320.00 | 8,460.00 | 7,690.91 | 57,735 |
| 2023-02-03 | 8,430.00 | 8,530.00 | 8,400.00 | 8,450.00 | 7,681.82 | 75,097 |
| 2023-02-02 | 8,300.00 | 8,450.00 | 8,300.00 | 8,430.00 | 7,663.64 | 87,868 |
| 2023-02-01 | 8,360.00 | 8,410.00 | 8,250.00 | 8,290.00 | 7,536.36 | 88,745 |
| 2023-01-31 | 8,250.00 | 8,350.00 | 8,150.00 | 8,310.00 | 7,554.55 | 79,677 |
| 2023-01-30 | 8,390.00 | 8,450.00 | 8,290.00 | 8,300.00 | 7,545.46 | 83,789 |
| 2023-01-27 | 8,530.00 | 8,530.00 | 8,400.00 | 8,420.00 | 7,654.55 | 100,503 |
| 2023-01-26 | 8,420.00 | 8,450.00 | 8,290.00 | 8,450.00 | 7,681.82 | 131,328 |
| 2023-01-25 | 8,360.00 | 8,430.00 | 8,300.00 | 8,360.00 | 7,600.00 | 110,617 |
| 2023-01-20 | 8,400.00 | 8,450.00 | 8,290.00 | 8,300.00 | 7,545.46 | 123,197 |
| 2023-01-19 | 8,250.00 | 9,070.00 | 8,210.00 | 8,420.00 | 7,654.55 | 1,291,325 |
| 2023-01-18 | 8,330.00 | 8,380.00 | 8,200.00 | 8,250.00 | 7,500.00 | 100,199 |
| 2023-01-17 | 8,500.00 | 8,550.00 | 8,320.00 | 8,330.00 | 7,572.73 | 151,386 |
| 2023-01-16 | 8,550.00 | 8,600.00 | 8,430.00 | 8,500.00 | 7,727.27 | 126,683 |
| 2023-01-13 | 8,650.00 | 8,670.00 | 8,520.00 | 8,550.00 | 7,772.73 | 121,927 |
| 2023-01-12 | 8,730.00 | 8,860.00 | 8,520.00 | 8,570.00 | 7,790.91 | 514,706 |
| 2023-01-11 | 8,350.00 | 9,230.00 | 8,350.00 | 8,690.00 | 7,900.00 | 1,504,377 |
| 2023-01-10 | 8,680.00 | 8,680.00 | 8,350.00 | 8,350.00 | 7,590.91 | 290,314 |
| 2023-01-09 | 8,820.00 | 8,840.00 | 8,610.00 | 8,640.00 | 7,854.55 | 419,540 |
| 2023-01-06 | 8,530.00 | 8,970.00 | 8,350.00 | 8,760.00 | 7,963.64 | 2,007,032 |
| 2023-01-05 | 8,470.00 | 8,660.00 | 8,360.00 | 8,510.00 | 7,736.36 | 326,534 |
| 2023-01-04 | 8,450.00 | 8,630.00 | 8,340.00 | 8,470.00 | 7,700.00 | 428,538 |
| 2023-01-03 | 8,760.00 | 8,780.00 | 8,330.00 | 8,350.00 | 7,590.91 | 645,573 |
| 2023-01-02 | 8,660.00 | 8,930.00 | 8,540.00 | 8,850.00 | 8,045.46 | 1,510,313 |
| 2022-12-29 | 8,500.00 | 8,840.00 | 8,160.00 | 8,580.00 | 7,800.00 | 1,658,159 |
| 2022-12-28 | 8,270.00 | 8,480.00 | 8,090.00 | 8,340.00 | 7,581.82 | 724,161 |
| 2022-12-27 | 8,360.00 | 8,580.00 | 8,270.00 | 8,340.00 | 7,501.82 | 1,028,812 |
| 2022-12-26 | 8,100.00 | 9,590.00 | 8,100.00 | 8,370.00 | 7,528.80 | 14,788,036 |
| 2022-12-23 | 8,250.00 | 8,250.00 | 7,960.00 | 8,010.00 | 7,204.98 | 218,550 |
| 2022-12-22 | 8,510.00 | 8,510.00 | 8,280.00 | 8,310.00 | 7,474.83 | 207,877 |
| 2022-12-21 | 8,310.00 | 8,690.00 | 8,270.00 | 8,500.00 | 7,645.74 | 554,754 |
| 2022-12-20 | 8,700.00 | 8,800.00 | 8,200.00 | 8,200.00 | 7,375.89 | 923,652 |
| 2022-12-19 | 8,620.00 | 8,780.00 | 8,230.00 | 8,280.00 | 7,447.85 | 584,715 |
| 2022-12-16 | 8,770.00 | 8,910.00 | 8,520.00 | 8,540.00 | 7,681.72 | 709,114 |
| 2022-12-15 | 8,650.00 | 9,160.00 | 8,530.00 | 9,160.00 | 8,239.41 | 1,656,164 |
| 2022-12-14 | 9,360.00 | 9,400.00 | 8,400.00 | 8,520.00 | 7,663.73 | 1,985,323 |
| 2022-12-13 | 8,570.00 | 9,690.00 | 8,530.00 | 8,890.00 | 7,996.54 | 5,029,106 |
| 2022-12-12 | 8,420.00 | 8,640.00 | 8,090.00 | 8,500.00 | 7,645.74 | 1,394,298 |
| 2022-12-09 | 8,050.00 | 8,130.00 | 7,860.00 | 8,090.00 | 7,276.94 | 256,939 |
| 2022-12-08 | 8,020.00 | 8,390.00 | 7,870.00 | 7,980.00 | 7,178.00 | 646,753 |
| 2022-12-07 | 8,100.00 | 8,110.00 | 7,970.00 | 8,070.00 | 7,258.95 | 47,895 |
| 2022-12-06 | 8,090.00 | 8,200.00 | 7,960.00 | 8,100.00 | 7,285.94 | 153,147 |
| 2022-12-05 | 7,850.00 | 8,170.00 | 7,850.00 | 8,170.00 | 7,348.90 | 163,030 |
| 2022-12-02 | 7,790.00 | 7,920.00 | 7,690.00 | 7,900.00 | 7,106.04 | 64,666 |
| 2022-12-01 | 7,800.00 | 7,830.00 | 7,710.00 | 7,790.00 | 7,007.09 | 30,000 |
| 2022-11-30 | 7,670.00 | 7,750.00 | 7,650.00 | 7,700.00 | 6,926.14 | 30,615 |
| 2022-11-29 | 7,560.00 | 7,730.00 | 7,510.00 | 7,700.00 | 6,926.14 | 35,346 |
| 2022-11-28 | 7,940.00 | 7,940.00 | 7,600.00 | 7,600.00 | 6,836.19 | 82,519 |
| 2022-11-25 | 7,960.00 | 7,990.00 | 7,800.00 | 7,910.00 | 7,115.03 | 32,572 |
| 2022-11-24 | 7,850.00 | 8,000.00 | 7,840.00 | 7,970.00 | 7,169.00 | 42,647 |
| 2022-11-23 | 7,900.00 | 8,030.00 | 7,830.00 | 7,840.00 | 7,052.07 | 83,074 |
| 2022-11-22 | 7,810.00 | 8,000.00 | 7,790.00 | 7,850.00 | 7,061.06 | 23,827 |
| 2022-11-21 | 7,940.00 | 8,100.00 | 7,820.00 | 7,880.00 | 7,088.05 | 36,208 |
| 2022-11-18 | 8,190.00 | 8,190.00 | 7,870.00 | 7,940.00 | 7,142.02 | 92,026 |
| 2022-11-17 | 8,160.00 | 8,260.00 | 8,030.00 | 8,150.00 | 7,330.91 | 62,612 |
| 2022-11-16 | 8,110.00 | 8,230.00 | 7,980.00 | 8,160.00 | 7,339.91 | 112,881 |
| 2022-11-15 | 8,070.00 | 8,150.00 | 7,950.00 | 8,100.00 | 7,285.94 | 112,407 |
| 2022-11-14 | 7,790.00 | 8,130.00 | 7,780.00 | 8,130.00 | 7,312.92 | 169,524 |
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.