Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,080.00 | 8,180.00 | 8,040.00 | 8,090.00 | 7,276.94 | 44,426 |
| 2022-08-11 | 8,090.00 | 8,130.00 | 8,050.00 | 8,120.00 | 7,303.93 | 35,786 |
| 2022-08-10 | 8,120.00 | 8,150.00 | 8,040.00 | 8,090.00 | 7,276.94 | 32,460 |
| 2022-08-09 | 8,100.00 | 8,250.00 | 8,020.00 | 8,120.00 | 7,303.93 | 55,773 |
| 2022-08-08 | 8,130.00 | 8,180.00 | 8,070.00 | 8,100.00 | 7,285.94 | 33,701 |
| 2022-08-05 | 8,100.00 | 8,200.00 | 8,040.00 | 8,170.00 | 7,348.90 | 60,414 |
| 2022-08-04 | 8,020.00 | 8,120.00 | 7,950.00 | 8,010.00 | 7,204.98 | 57,168 |
| 2022-08-03 | 8,010.00 | 8,030.00 | 7,940.00 | 7,970.00 | 7,169.00 | 33,295 |
| 2022-08-02 | 7,980.00 | 8,100.00 | 7,950.00 | 7,980.00 | 7,178.00 | 65,120 |
| 2022-08-01 | 8,170.00 | 8,190.00 | 8,020.00 | 8,050.00 | 7,240.96 | 61,533 |
| 2022-07-29 | 8,130.00 | 8,340.00 | 8,080.00 | 8,140.00 | 7,321.92 | 106,990 |
| 2022-07-28 | 8,140.00 | 8,480.00 | 8,070.00 | 8,120.00 | 7,303.93 | 103,445 |
| 2022-07-27 | 8,110.00 | 8,250.00 | 8,070.00 | 8,120.00 | 7,303.93 | 52,536 |
| 2022-07-26 | 8,090.00 | 8,200.00 | 8,050.00 | 8,140.00 | 7,321.92 | 61,304 |
| 2022-07-25 | 8,160.00 | 8,190.00 | 8,060.00 | 8,140.00 | 7,321.92 | 45,152 |
| 2022-07-22 | 8,340.00 | 8,370.00 | 8,150.00 | 8,150.00 | 7,330.91 | 85,511 |
| 2022-07-21 | 8,400.00 | 8,440.00 | 8,250.00 | 8,310.00 | 7,474.83 | 106,430 |
| 2022-07-20 | 8,470.00 | 8,630.00 | 8,350.00 | 8,410.00 | 7,564.78 | 204,261 |
| 2022-07-19 | 8,440.00 | 8,790.00 | 8,420.00 | 8,460.00 | 7,609.76 | 416,258 |
| 2022-07-18 | 8,410.00 | 8,490.00 | 8,300.00 | 8,450.00 | 7,600.76 | 258,149 |
| 2022-07-15 | 8,100.00 | 8,490.00 | 8,000.00 | 8,400.00 | 7,555.79 | 257,973 |
| 2022-07-14 | 8,130.00 | 8,220.00 | 7,990.00 | 8,150.00 | 7,330.91 | 79,672 |
| 2022-07-13 | 8,270.00 | 8,400.00 | 8,140.00 | 8,150.00 | 7,330.91 | 272,748 |
| 2022-07-12 | 7,850.00 | 8,320.00 | 7,850.00 | 8,160.00 | 7,339.91 | 397,933 |
| 2022-07-11 | 7,730.00 | 8,500.00 | 7,730.00 | 7,900.00 | 7,106.04 | 441,640 |
| 2022-07-08 | 7,850.00 | 7,910.00 | 7,730.00 | 7,800.00 | 7,016.09 | 62,242 |
| 2022-07-07 | 7,670.00 | 7,920.00 | 7,630.00 | 7,850.00 | 7,061.06 | 98,567 |
| 2022-07-06 | 7,500.00 | 7,930.00 | 7,410.00 | 7,660.00 | 6,890.16 | 128,647 |
| 2022-07-05 | 7,380.00 | 7,560.00 | 7,350.00 | 7,550.00 | 6,791.22 | 63,438 |
| 2022-07-04 | 7,970.00 | 7,970.00 | 7,260.00 | 7,410.00 | 6,665.29 | 191,891 |
| 2022-07-01 | 7,780.00 | 8,390.00 | 7,570.00 | 7,820.00 | 7,034.08 | 596,878 |
| 2022-06-30 | 8,040.00 | 8,220.00 | 7,760.00 | 7,800.00 | 7,016.09 | 216,462 |
| 2022-06-29 | 7,590.00 | 8,200.00 | 7,550.00 | 8,100.00 | 7,285.94 | 475,325 |
| 2022-06-28 | 7,830.00 | 7,960.00 | 7,670.00 | 7,670.00 | 6,899.15 | 180,634 |
| 2022-06-27 | 7,040.00 | 8,850.00 | 7,040.00 | 7,890.00 | 7,097.04 | 2,818,148 |
| 2022-06-24 | 6,830.00 | 7,060.00 | 6,830.00 | 7,030.00 | 6,323.48 | 59,270 |
| 2022-06-23 | 7,180.00 | 7,280.00 | 6,740.00 | 6,910.00 | 6,215.54 | 147,246 |
| 2022-06-22 | 7,420.00 | 7,920.00 | 7,210.00 | 7,240.00 | 6,512.37 | 184,513 |
| 2022-06-21 | 7,150.00 | 8,470.00 | 7,070.00 | 7,400.00 | 6,656.29 | 999,259 |
| 2022-06-20 | 7,660.00 | 7,660.00 | 7,150.00 | 7,190.00 | 6,467.40 | 83,004 |
| 2022-06-17 | 7,320.00 | 7,580.00 | 7,190.00 | 7,580.00 | 6,818.20 | 28,108 |
| 2022-06-16 | 7,440.00 | 7,790.00 | 7,300.00 | 7,420.00 | 6,674.28 | 31,121 |
| 2022-06-15 | 7,450.00 | 7,580.00 | 7,420.00 | 7,420.00 | 6,674.28 | 46,153 |
| 2022-06-14 | 7,670.00 | 7,760.00 | 7,490.00 | 7,520.00 | 6,764.23 | 53,267 |
| 2022-06-13 | 8,020.00 | 8,070.00 | 7,780.00 | 7,780.00 | 6,998.10 | 83,205 |
| 2022-06-10 | 8,210.00 | 8,270.00 | 8,140.00 | 8,150.00 | 7,330.91 | 37,672 |
| 2022-06-09 | 8,150.00 | 8,270.00 | 8,070.00 | 8,270.00 | 7,438.85 | 70,925 |
| 2022-06-08 | 8,150.00 | 8,230.00 | 8,140.00 | 8,150.00 | 7,330.91 | 46,538 |
| 2022-06-07 | 8,340.00 | 8,340.00 | 8,170.00 | 8,170.00 | 7,348.90 | 56,742 |
| 2022-06-03 | 8,430.00 | 8,480.00 | 8,320.00 | 8,320.00 | 7,483.83 | 54,620 |
| 2022-06-02 | 8,450.00 | 8,600.00 | 8,330.00 | 8,350.00 | 7,510.81 | 149,043 |
| 2022-05-31 | 8,360.00 | 9,190.00 | 8,220.00 | 8,440.00 | 7,591.77 | 1,152,233 |
| 2022-05-30 | 8,110.00 | 8,690.00 | 8,110.00 | 8,450.00 | 7,600.76 | 310,816 |
| 2022-05-27 | 8,070.00 | 8,150.00 | 8,070.00 | 8,090.00 | 7,276.94 | 11,698 |
| 2022-05-26 | 8,080.00 | 8,160.00 | 8,060.00 | 8,070.00 | 7,258.95 | 20,393 |
| 2022-05-25 | 8,100.00 | 8,170.00 | 8,040.00 | 8,110.00 | 7,294.93 | 16,514 |
| 2022-05-24 | 8,170.00 | 8,250.00 | 8,120.00 | 8,150.00 | 7,330.91 | 24,135 |
| 2022-05-23 | 8,160.00 | 8,250.00 | 8,130.00 | 8,250.00 | 7,420.86 | 21,886 |
| 2022-05-20 | 8,100.00 | 8,190.00 | 8,100.00 | 8,160.00 | 7,339.91 | 36,342 |
| 2022-05-19 | 8,210.00 | 8,210.00 | 8,100.00 | 8,150.00 | 7,330.91 | 25,442 |
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.