Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,830.00 | 7,880.00 | 7,700.00 | 7,740.00 | 6,895.01 | 29,916 |
| 2021-11-19 | 7,750.00 | 7,800.00 | 7,700.00 | 7,790.00 | 6,939.56 | 48,449 |
| 2021-11-18 | 7,880.00 | 7,880.00 | 7,730.00 | 7,750.00 | 6,903.92 | 33,073 |
| 2021-11-17 | 7,870.00 | 7,930.00 | 7,780.00 | 7,800.00 | 6,948.46 | 32,735 |
| 2021-11-16 | 7,870.00 | 7,920.00 | 7,820.00 | 7,900.00 | 7,037.55 | 25,297 |
| 2021-11-15 | 7,850.00 | 7,930.00 | 7,800.00 | 7,920.00 | 7,055.36 | 28,222 |
| 2021-11-12 | 7,780.00 | 7,890.00 | 7,780.00 | 7,830.00 | 6,975.19 | 33,257 |
| 2021-11-11 | 7,830.00 | 7,910.00 | 7,730.00 | 7,830.00 | 6,975.19 | 54,814 |
| 2021-11-10 | 7,940.00 | 8,020.00 | 7,820.00 | 7,820.00 | 6,966.28 | 35,625 |
| 2021-11-09 | 7,920.00 | 8,050.00 | 7,920.00 | 7,960.00 | 7,091.00 | 42,698 |
| 2021-11-08 | 7,990.00 | 8,050.00 | 7,970.00 | 8,000.00 | 7,126.63 | 40,919 |
| 2021-11-05 | 8,090.00 | 8,130.00 | 7,990.00 | 8,000.00 | 7,126.63 | 35,507 |
| 2021-11-04 | 8,110.00 | 8,190.00 | 8,050.00 | 8,090.00 | 7,206.81 | 50,141 |
| 2021-11-03 | 8,200.00 | 8,220.00 | 8,050.00 | 8,120.00 | 7,233.53 | 54,215 |
| 2021-11-02 | 8,470.00 | 9,080.00 | 8,100.00 | 8,120.00 | 7,233.53 | 652,555 |
| 2021-11-01 | 8,170.00 | 8,170.00 | 7,990.00 | 7,990.00 | 7,117.72 | 53,581 |
| 2021-10-29 | 8,220.00 | 8,330.00 | 8,080.00 | 8,090.00 | 7,206.81 | 31,616 |
| 2021-10-28 | 8,250.00 | 8,280.00 | 8,100.00 | 8,210.00 | 7,313.70 | 33,334 |
| 2021-10-27 | 8,410.00 | 8,410.00 | 8,190.00 | 8,250.00 | 7,349.34 | 29,011 |
| 2021-10-26 | 8,210.00 | 8,400.00 | 8,210.00 | 8,300.00 | 7,393.88 | 36,718 |
| 2021-10-25 | 8,340.00 | 8,340.00 | 8,180.00 | 8,210.00 | 7,313.70 | 33,704 |
| 2021-10-22 | 8,340.00 | 8,400.00 | 8,270.00 | 8,340.00 | 7,429.51 | 23,154 |
| 2021-10-21 | 8,450.00 | 8,540.00 | 8,290.00 | 8,340.00 | 7,429.51 | 51,527 |
| 2021-10-20 | 8,510.00 | 8,620.00 | 8,310.00 | 8,400.00 | 7,482.96 | 53,029 |
| 2021-10-19 | 8,520.00 | 8,640.00 | 8,500.00 | 8,510.00 | 7,580.95 | 19,304 |
| 2021-10-18 | 8,640.00 | 8,690.00 | 8,480.00 | 8,580.00 | 7,643.31 | 31,271 |
| 2021-10-15 | 8,640.00 | 8,760.00 | 8,570.00 | 8,700.00 | 7,750.21 | 43,565 |
| 2021-10-14 | 8,520.00 | 8,710.00 | 8,520.00 | 8,680.00 | 7,732.39 | 57,710 |
← NewerPage 21 of 21 · 1,228 trading days
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.