Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 8,860.00 | 9,490.00 | 8,650.00 | 9,150.00 | 8,230.41 | 981,615 |
| 2022-02-17 | 9,250.00 | 9,260.00 | 8,730.00 | 9,000.00 | 8,095.49 | 212,528 |
| 2022-02-16 | 8,710.00 | 9,310.00 | 8,710.00 | 9,260.00 | 8,329.36 | 628,299 |
| 2022-02-15 | 8,430.00 | 8,680.00 | 8,410.00 | 8,610.00 | 7,744.68 | 130,830 |
| 2022-02-14 | 8,330.00 | 8,550.00 | 8,130.00 | 8,500.00 | 7,645.74 | 101,671 |
| 2022-02-11 | 8,480.00 | 8,800.00 | 8,350.00 | 8,540.00 | 7,681.72 | 176,304 |
| 2022-02-10 | 8,550.00 | 8,620.00 | 8,390.00 | 8,530.00 | 7,672.72 | 160,862 |
| 2022-02-09 | 8,250.00 | 8,900.00 | 8,200.00 | 8,660.00 | 7,789.66 | 737,513 |
| 2022-02-08 | 8,150.00 | 8,330.00 | 8,060.00 | 8,250.00 | 7,420.86 | 81,052 |
| 2022-02-07 | 8,000.00 | 8,180.00 | 7,840.00 | 8,130.00 | 7,312.92 | 66,559 |
| 2022-02-04 | 7,800.00 | 7,940.00 | 7,740.00 | 7,940.00 | 7,142.02 | 46,061 |
| 2022-02-03 | 7,680.00 | 8,440.00 | 7,670.00 | 7,800.00 | 7,016.09 | 162,563 |
| 2022-01-28 | 7,340.00 | 7,590.00 | 7,240.00 | 7,550.00 | 6,791.22 | 37,048 |
| 2022-01-27 | 7,370.00 | 7,490.00 | 7,140.00 | 7,340.00 | 6,602.32 | 70,642 |
| 2022-01-26 | 7,250.00 | 7,500.00 | 7,250.00 | 7,370.00 | 6,629.31 | 38,606 |
| 2022-01-25 | 7,840.00 | 7,840.00 | 7,360.00 | 7,360.00 | 6,620.31 | 66,272 |
| 2022-01-24 | 7,990.00 | 7,990.00 | 7,620.00 | 7,620.00 | 6,854.18 | 63,991 |
| 2022-01-21 | 7,820.00 | 7,950.00 | 7,800.00 | 7,870.00 | 7,079.05 | 25,571 |
| 2022-01-20 | 7,740.00 | 7,940.00 | 7,740.00 | 7,850.00 | 7,061.06 | 13,396 |
| 2022-01-19 | 7,700.00 | 8,000.00 | 7,700.00 | 7,810.00 | 7,025.08 | 28,611 |
| 2022-01-18 | 7,730.00 | 7,960.00 | 7,730.00 | 7,800.00 | 7,016.09 | 52,744 |
| 2022-01-17 | 8,140.00 | 8,140.00 | 7,870.00 | 7,900.00 | 7,106.04 | 72,695 |
| 2022-01-14 | 8,350.00 | 8,350.00 | 8,080.00 | 8,140.00 | 7,321.92 | 142,310 |
| 2022-01-13 | 8,660.00 | 9,610.00 | 8,300.00 | 8,300.00 | 7,465.84 | 1,697,555 |
| 2022-01-12 | 8,400.00 | 8,540.00 | 8,380.00 | 8,480.00 | 7,627.75 | 55,156 |
| 2022-01-11 | 8,630.00 | 8,730.00 | 8,400.00 | 8,400.00 | 7,555.79 | 88,780 |
| 2022-01-10 | 8,380.00 | 8,720.00 | 8,380.00 | 8,620.00 | 7,753.68 | 158,179 |
| 2022-01-07 | 8,350.00 | 8,470.00 | 8,350.00 | 8,440.00 | 7,591.77 | 46,403 |
| 2022-01-06 | 8,320.00 | 8,820.00 | 8,290.00 | 8,370.00 | 7,528.80 | 435,702 |
| 2022-01-05 | 8,440.00 | 8,490.00 | 8,340.00 | 8,400.00 | 7,555.79 | 40,367 |
| 2022-01-04 | 8,430.00 | 8,500.00 | 8,390.00 | 8,470.00 | 7,618.75 | 61,982 |
| 2022-01-03 | 8,340.00 | 8,490.00 | 8,320.00 | 8,390.00 | 7,546.79 | 37,334 |
| 2021-12-30 | 8,330.00 | 8,420.00 | 8,300.00 | 8,340.00 | 7,501.82 | 34,532 |
| 2021-12-29 | 8,300.00 | 8,410.00 | 8,280.00 | 8,370.00 | 7,528.80 | 22,396 |
| 2021-12-28 | 8,380.00 | 8,510.00 | 8,300.00 | 8,300.00 | 7,393.88 | 56,399 |
| 2021-12-27 | 8,300.00 | 8,510.00 | 8,270.00 | 8,420.00 | 7,500.78 | 82,481 |
| 2021-12-24 | 8,340.00 | 8,350.00 | 8,240.00 | 8,280.00 | 7,376.06 | 41,967 |
| 2021-12-23 | 8,340.00 | 8,370.00 | 8,270.00 | 8,330.00 | 7,420.60 | 30,519 |
| 2021-12-22 | 8,360.00 | 8,420.00 | 8,310.00 | 8,360.00 | 7,447.33 | 26,343 |
| 2021-12-21 | 8,250.00 | 8,410.00 | 8,210.00 | 8,350.00 | 7,438.42 | 52,911 |
| 2021-12-20 | 8,330.00 | 8,380.00 | 8,210.00 | 8,290.00 | 7,384.97 | 68,010 |
| 2021-12-17 | 8,360.00 | 8,420.00 | 8,270.00 | 8,370.00 | 7,456.24 | 71,582 |
| 2021-12-16 | 8,430.00 | 8,500.00 | 8,320.00 | 8,360.00 | 7,447.33 | 91,294 |
| 2021-12-15 | 8,390.00 | 8,550.00 | 8,310.00 | 8,450.00 | 7,527.50 | 174,870 |
| 2021-12-14 | 8,400.00 | 8,600.00 | 8,290.00 | 8,290.00 | 7,384.97 | 227,324 |
| 2021-12-13 | 8,350.00 | 8,500.00 | 8,270.00 | 8,480.00 | 7,554.23 | 279,185 |
| 2021-12-10 | 8,060.00 | 10,050.00 | 8,060.00 | 8,380.00 | 7,465.15 | 4,421,783 |
| 2021-12-09 | 8,100.00 | 8,230.00 | 8,050.00 | 8,060.00 | 7,180.08 | 61,813 |
| 2021-12-08 | 8,120.00 | 8,270.00 | 8,060.00 | 8,080.00 | 7,197.90 | 147,205 |
| 2021-12-07 | 7,860.00 | 8,130.00 | 7,790.00 | 8,050.00 | 7,171.17 | 94,075 |
| 2021-12-06 | 7,740.00 | 7,920.00 | 7,600.00 | 7,850.00 | 6,993.01 | 54,850 |
| 2021-12-03 | 7,660.00 | 7,840.00 | 7,650.00 | 7,740.00 | 6,895.01 | 41,842 |
| 2021-12-02 | 7,530.00 | 7,740.00 | 7,380.00 | 7,710.00 | 6,868.29 | 45,334 |
| 2021-12-01 | 7,110.00 | 7,560.00 | 7,110.00 | 7,510.00 | 6,690.12 | 81,050 |
| 2021-11-30 | 7,240.00 | 7,390.00 | 7,120.00 | 7,120.00 | 6,342.70 | 64,304 |
| 2021-11-29 | 7,200.00 | 7,470.00 | 7,200.00 | 7,220.00 | 6,431.78 | 53,364 |
| 2021-11-26 | 7,590.00 | 7,710.00 | 7,420.00 | 7,430.00 | 6,618.86 | 45,240 |
| 2021-11-25 | 7,670.00 | 7,750.00 | 7,590.00 | 7,590.00 | 6,761.39 | 41,134 |
| 2021-11-24 | 7,760.00 | 7,760.00 | 7,670.00 | 7,700.00 | 6,859.38 | 30,691 |
| 2021-11-23 | 7,710.00 | 7,780.00 | 7,690.00 | 7,720.00 | 6,877.20 | 38,972 |
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.