Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 7,880.00 | 7,900.00 | 7,780.00 | 7,780.00 | 6,998.10 | 68,479 |
| 2022-11-10 | 7,770.00 | 7,880.00 | 7,650.00 | 7,790.00 | 7,007.09 | 83,530 |
| 2022-11-09 | 7,710.00 | 7,880.00 | 7,640.00 | 7,750.00 | 6,971.11 | 99,104 |
| 2022-11-08 | 7,600.00 | 7,700.00 | 7,550.00 | 7,700.00 | 6,926.14 | 88,246 |
| 2022-11-07 | 7,580.00 | 7,580.00 | 7,490.00 | 7,550.00 | 6,791.22 | 43,439 |
| 2022-11-04 | 7,450.00 | 7,580.00 | 7,400.00 | 7,540.00 | 6,782.22 | 43,565 |
| 2022-11-03 | 7,450.00 | 7,530.00 | 7,370.00 | 7,500.00 | 6,746.24 | 46,623 |
| 2022-11-02 | 7,500.00 | 7,580.00 | 7,410.00 | 7,550.00 | 6,791.22 | 77,808 |
| 2022-11-01 | 7,360.00 | 7,490.00 | 7,350.00 | 7,450.00 | 6,701.27 | 57,419 |
| 2022-10-31 | 7,330.00 | 7,450.00 | 7,330.00 | 7,400.00 | 6,656.29 | 58,750 |
| 2022-10-28 | 7,380.00 | 7,400.00 | 7,260.00 | 7,320.00 | 6,584.33 | 69,102 |
| 2022-10-27 | 7,440.00 | 7,510.00 | 7,370.00 | 7,380.00 | 6,638.30 | 66,847 |
| 2022-10-26 | 7,440.00 | 7,550.00 | 7,340.00 | 7,380.00 | 6,638.30 | 108,672 |
| 2022-10-25 | 7,340.00 | 7,470.00 | 7,310.00 | 7,440.00 | 6,692.27 | 82,890 |
| 2022-10-24 | 7,290.00 | 7,460.00 | 7,260.00 | 7,270.00 | 6,539.36 | 119,660 |
| 2022-10-21 | 7,540.00 | 7,610.00 | 7,220.00 | 7,240.00 | 6,512.37 | 350,182 |
| 2022-10-20 | 7,640.00 | 8,930.00 | 7,620.00 | 7,620.00 | 6,854.18 | 7,886,831 |
| 2022-10-19 | 7,800.00 | 7,840.00 | 7,550.00 | 7,630.00 | 6,863.17 | 102,915 |
| 2022-10-18 | 7,480.00 | 7,740.00 | 7,460.00 | 7,620.00 | 6,854.18 | 114,793 |
| 2022-10-17 | 7,200.00 | 7,340.00 | 7,110.00 | 7,340.00 | 6,602.32 | 78,751 |
| 2022-10-14 | 7,170.00 | 7,400.00 | 7,120.00 | 7,400.00 | 6,656.29 | 90,108 |
| 2022-10-13 | 7,500.00 | 7,570.00 | 7,010.00 | 7,020.00 | 6,314.48 | 179,285 |
| 2022-10-12 | 7,640.00 | 7,760.00 | 7,410.00 | 7,670.00 | 6,899.15 | 134,923 |
| 2022-10-11 | 8,240.00 | 8,250.00 | 7,610.00 | 7,640.00 | 6,872.17 | 296,601 |
| 2022-10-07 | 8,240.00 | 8,460.00 | 8,140.00 | 8,430.00 | 7,582.77 | 156,849 |
| 2022-10-06 | 8,090.00 | 8,280.00 | 7,940.00 | 8,220.00 | 7,393.88 | 124,220 |
| 2022-10-05 | 8,560.00 | 8,600.00 | 7,930.00 | 7,990.00 | 7,186.99 | 246,965 |
| 2022-10-04 | 8,230.00 | 8,730.00 | 8,020.00 | 8,470.00 | 7,618.75 | 206,521 |
| 2022-09-30 | 8,200.00 | 8,340.00 | 7,890.00 | 8,130.00 | 7,312.92 | 159,868 |
| 2022-09-29 | 8,280.00 | 8,680.00 | 8,180.00 | 8,290.00 | 7,456.84 | 226,000 |
| 2022-09-28 | 7,710.00 | 8,600.00 | 7,710.00 | 8,130.00 | 7,312.92 | 483,090 |
| 2022-09-27 | 7,700.00 | 7,970.00 | 7,500.00 | 7,800.00 | 7,016.09 | 221,472 |
| 2022-09-26 | 8,600.00 | 8,650.00 | 7,800.00 | 7,800.00 | 7,016.09 | 314,253 |
| 2022-09-23 | 8,900.00 | 10,150.00 | 8,620.00 | 8,700.00 | 7,825.64 | 2,476,469 |
| 2022-09-22 | 8,510.00 | 8,850.00 | 8,250.00 | 8,840.00 | 7,951.57 | 319,076 |
| 2022-09-21 | 8,250.00 | 8,700.00 | 8,230.00 | 8,430.00 | 7,582.77 | 325,035 |
| 2022-09-20 | 8,020.00 | 8,420.00 | 7,920.00 | 8,330.00 | 7,492.82 | 292,737 |
| 2022-09-19 | 7,760.00 | 8,190.00 | 7,760.00 | 8,040.00 | 7,231.97 | 229,175 |
| 2022-09-16 | 7,790.00 | 7,790.00 | 7,690.00 | 7,730.00 | 6,953.12 | 51,447 |
| 2022-09-15 | 7,860.00 | 7,860.00 | 7,790.00 | 7,830.00 | 7,043.07 | 23,863 |
| 2022-09-14 | 7,580.00 | 7,840.00 | 7,450.00 | 7,820.00 | 7,034.08 | 62,589 |
| 2022-09-13 | 7,720.00 | 7,770.00 | 7,670.00 | 7,730.00 | 6,953.12 | 34,918 |
| 2022-09-08 | 7,620.00 | 7,700.00 | 7,610.00 | 7,620.00 | 6,854.18 | 31,775 |
| 2022-09-07 | 7,750.00 | 7,780.00 | 7,560.00 | 7,610.00 | 6,845.18 | 47,825 |
| 2022-09-06 | 7,540.00 | 7,760.00 | 7,540.00 | 7,750.00 | 6,971.11 | 21,224 |
| 2022-09-05 | 7,860.00 | 7,900.00 | 7,600.00 | 7,600.00 | 6,836.19 | 84,319 |
| 2022-09-02 | 8,020.00 | 8,090.00 | 7,840.00 | 7,910.00 | 7,115.03 | 60,430 |
| 2022-09-01 | 8,030.00 | 8,050.00 | 7,940.00 | 7,940.00 | 7,142.02 | 52,405 |
| 2022-08-31 | 7,700.00 | 8,130.00 | 7,700.00 | 8,000.00 | 7,195.99 | 82,838 |
| 2022-08-30 | 7,660.00 | 7,840.00 | 7,660.00 | 7,770.00 | 6,989.10 | 25,407 |
| 2022-08-29 | 7,710.00 | 7,720.00 | 7,590.00 | 7,670.00 | 6,899.15 | 32,805 |
| 2022-08-26 | 8,000.00 | 8,020.00 | 7,790.00 | 7,800.00 | 7,016.09 | 25,181 |
| 2022-08-25 | 7,830.00 | 7,940.00 | 7,810.00 | 7,870.00 | 7,079.05 | 25,829 |
| 2022-08-24 | 7,810.00 | 7,910.00 | 7,720.00 | 7,830.00 | 7,043.07 | 31,233 |
| 2022-08-23 | 7,930.00 | 7,950.00 | 7,800.00 | 7,800.00 | 7,016.09 | 78,044 |
| 2022-08-22 | 8,190.00 | 8,200.00 | 8,000.00 | 8,000.00 | 7,195.99 | 68,078 |
| 2022-08-19 | 8,440.00 | 8,440.00 | 8,210.00 | 8,230.00 | 7,402.87 | 71,842 |
| 2022-08-18 | 8,430.00 | 8,520.00 | 8,320.00 | 8,390.00 | 7,546.79 | 133,049 |
| 2022-08-17 | 8,260.00 | 8,450.00 | 8,230.00 | 8,440.00 | 7,591.77 | 228,496 |
| 2022-08-16 | 8,150.00 | 8,430.00 | 8,100.00 | 8,230.00 | 7,402.87 | 222,539 |
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.