Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,300.00 | 8,360.00 | 8,240.00 | 8,330.00 | 7,492.82 | 23,950 |
| 2022-05-17 | 8,280.00 | 8,350.00 | 8,260.00 | 8,340.00 | 7,501.82 | 37,256 |
| 2022-05-16 | 8,210.00 | 8,390.00 | 8,210.00 | 8,310.00 | 7,474.83 | 45,077 |
| 2022-05-13 | 8,010.00 | 8,530.00 | 8,010.00 | 8,240.00 | 7,411.87 | 72,347 |
| 2022-05-12 | 8,090.00 | 8,170.00 | 7,990.00 | 8,000.00 | 7,195.99 | 28,473 |
| 2022-05-11 | 7,990.00 | 8,270.00 | 7,990.00 | 8,220.00 | 7,393.88 | 32,119 |
| 2022-05-10 | 7,900.00 | 8,130.00 | 7,820.00 | 8,080.00 | 7,267.95 | 72,222 |
| 2022-05-09 | 8,290.00 | 8,350.00 | 8,130.00 | 8,140.00 | 7,321.92 | 46,714 |
| 2022-05-06 | 8,460.00 | 8,460.00 | 8,280.00 | 8,320.00 | 7,483.83 | 100,355 |
| 2022-05-04 | 8,730.00 | 8,760.00 | 8,460.00 | 8,560.00 | 7,699.71 | 139,701 |
| 2022-05-03 | 8,860.00 | 8,980.00 | 8,600.00 | 8,790.00 | 7,906.59 | 454,748 |
| 2022-05-02 | 8,590.00 | 8,930.00 | 8,590.00 | 8,820.00 | 7,933.58 | 374,482 |
| 2022-04-29 | 8,480.00 | 8,580.00 | 8,450.00 | 8,530.00 | 7,672.72 | 67,226 |
| 2022-04-28 | 8,560.00 | 8,570.00 | 8,420.00 | 8,520.00 | 7,663.73 | 34,973 |
| 2022-04-27 | 8,350.00 | 8,580.00 | 8,300.00 | 8,560.00 | 7,699.71 | 78,899 |
| 2022-04-26 | 8,320.00 | 8,500.00 | 8,310.00 | 8,500.00 | 7,645.74 | 34,269 |
| 2022-04-25 | 8,410.00 | 8,450.00 | 8,250.00 | 8,360.00 | 7,519.81 | 55,921 |
| 2022-04-22 | 8,480.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,645.74 | 49,438 |
| 2022-04-21 | 8,530.00 | 8,530.00 | 8,420.00 | 8,480.00 | 7,627.75 | 43,862 |
| 2022-04-20 | 8,480.00 | 8,510.00 | 8,370.00 | 8,490.00 | 7,636.74 | 53,638 |
| 2022-04-19 | 8,450.00 | 8,500.00 | 8,370.00 | 8,480.00 | 7,627.75 | 65,417 |
| 2022-04-18 | 8,440.00 | 8,530.00 | 8,380.00 | 8,490.00 | 7,636.74 | 66,931 |
| 2022-04-15 | 8,360.00 | 8,480.00 | 8,200.00 | 8,440.00 | 7,591.77 | 89,072 |
| 2022-04-14 | 8,300.00 | 8,400.00 | 8,220.00 | 8,380.00 | 7,537.80 | 74,956 |
| 2022-04-13 | 8,150.00 | 8,300.00 | 8,090.00 | 8,300.00 | 7,465.84 | 87,700 |
| 2022-04-12 | 8,160.00 | 8,280.00 | 8,060.00 | 8,150.00 | 7,330.91 | 117,032 |
| 2022-04-11 | 8,650.00 | 8,650.00 | 8,230.00 | 8,310.00 | 7,474.83 | 246,675 |
| 2022-04-08 | 9,110.00 | 9,110.00 | 8,590.00 | 8,640.00 | 7,771.67 | 219,928 |
| 2022-04-07 | 9,170.00 | 9,300.00 | 9,050.00 | 9,110.00 | 8,194.43 | 121,483 |
| 2022-04-06 | 9,080.00 | 9,230.00 | 9,000.00 | 9,170.00 | 8,248.40 | 124,386 |
| 2022-04-05 | 9,160.00 | 9,240.00 | 9,030.00 | 9,160.00 | 8,239.41 | 135,486 |
| 2022-04-04 | 8,720.00 | 9,170.00 | 8,710.00 | 9,140.00 | 8,221.42 | 500,142 |
| 2022-04-01 | 8,780.00 | 8,780.00 | 8,650.00 | 8,710.00 | 7,834.63 | 63,286 |
| 2022-03-31 | 8,730.00 | 8,840.00 | 8,700.00 | 8,780.00 | 7,897.60 | 99,518 |
| 2022-03-30 | 8,750.00 | 8,810.00 | 8,660.00 | 8,720.00 | 7,843.63 | 98,523 |
| 2022-03-29 | 8,670.00 | 8,780.00 | 8,580.00 | 8,660.00 | 7,789.66 | 124,332 |
| 2022-03-28 | 8,640.00 | 8,840.00 | 8,560.00 | 8,720.00 | 7,843.63 | 205,650 |
| 2022-03-25 | 8,680.00 | 8,680.00 | 8,530.00 | 8,620.00 | 7,753.68 | 151,717 |
| 2022-03-24 | 8,600.00 | 8,790.00 | 8,580.00 | 8,640.00 | 7,771.67 | 244,527 |
| 2022-03-23 | 9,440.00 | 9,500.00 | 8,660.00 | 8,670.00 | 7,798.65 | 1,799,066 |
| 2022-03-22 | 8,580.00 | 8,630.00 | 8,460.00 | 8,500.00 | 7,645.74 | 201,387 |
| 2022-03-21 | 8,540.00 | 8,580.00 | 8,450.00 | 8,460.00 | 7,609.76 | 69,619 |
| 2022-03-18 | 8,430.00 | 8,700.00 | 8,360.00 | 8,520.00 | 7,663.73 | 285,623 |
| 2022-03-17 | 8,250.00 | 8,400.00 | 8,120.00 | 8,370.00 | 7,528.80 | 73,230 |
| 2022-03-16 | 8,200.00 | 8,300.00 | 8,140.00 | 8,190.00 | 7,366.89 | 35,934 |
| 2022-03-15 | 7,940.00 | 8,250.00 | 7,940.00 | 8,140.00 | 7,321.92 | 38,910 |
| 2022-03-14 | 8,190.00 | 8,190.00 | 7,930.00 | 8,040.00 | 7,231.97 | 83,042 |
| 2022-03-11 | 8,220.00 | 8,280.00 | 8,090.00 | 8,150.00 | 7,330.91 | 74,689 |
| 2022-03-10 | 8,310.00 | 8,320.00 | 8,200.00 | 8,200.00 | 7,375.89 | 63,160 |
| 2022-03-08 | 8,470.00 | 8,500.00 | 8,250.00 | 8,250.00 | 7,420.86 | 123,775 |
| 2022-03-07 | 8,700.00 | 9,140.00 | 8,420.00 | 8,590.00 | 7,726.69 | 572,223 |
| 2022-03-04 | 8,740.00 | 8,750.00 | 8,510.00 | 8,600.00 | 7,735.69 | 82,433 |
| 2022-03-03 | 8,680.00 | 9,170.00 | 8,530.00 | 8,600.00 | 7,735.69 | 273,009 |
| 2022-03-02 | 8,400.00 | 8,850.00 | 8,400.00 | 8,680.00 | 7,807.65 | 197,878 |
| 2022-02-28 | 8,400.00 | 8,440.00 | 8,200.00 | 8,430.00 | 7,582.77 | 100,619 |
| 2022-02-25 | 8,400.00 | 8,510.00 | 8,300.00 | 8,430.00 | 7,582.77 | 93,818 |
| 2022-02-24 | 8,470.00 | 8,580.00 | 8,250.00 | 8,260.00 | 7,429.86 | 114,391 |
| 2022-02-23 | 8,630.00 | 8,760.00 | 8,510.00 | 8,510.00 | 7,654.73 | 140,514 |
| 2022-02-22 | 8,650.00 | 8,850.00 | 8,510.00 | 8,600.00 | 7,735.69 | 234,887 |
| 2022-02-21 | 9,670.00 | 10,000.00 | 8,800.00 | 8,860.00 | 7,969.56 | 1,420,262 |
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.