Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,070.00 | 10,240.00 | 9,950.00 | 9,980.00 | 9,980.00 | 136,710 |
| 2026-04-17 | 10,060.00 | 10,400.00 | 9,990.00 | 10,060.00 | 10,060.00 | 260,544 |
| 2026-04-16 | 10,020.00 | 10,220.00 | 9,920.00 | 10,030.00 | 10,030.00 | 153,210 |
| 2026-04-15 | 9,820.00 | 10,080.00 | 9,800.00 | 10,000.00 | 10,000.00 | 187,533 |
| 2026-04-14 | 9,650.00 | 9,870.00 | 9,650.00 | 9,760.00 | 9,760.00 | 135,451 |
| 2026-04-13 | 9,400.00 | 9,760.00 | 9,370.00 | 9,560.00 | 9,560.00 | 123,853 |
| 2026-04-10 | 9,390.00 | 9,680.00 | 9,390.00 | 9,580.00 | 9,580.00 | 112,934 |
| 2026-04-09 | 9,610.00 | 9,640.00 | 9,350.00 | 9,390.00 | 9,390.00 | 126,581 |
| 2026-04-08 | 9,700.00 | 9,800.00 | 9,420.00 | 9,600.00 | 9,600.00 | 202,616 |
| 2026-04-07 | 9,600.00 | 9,700.00 | 9,300.00 | 9,450.00 | 9,450.00 | 380,980 |
| 2026-04-06 | 9,750.00 | 9,860.00 | 9,520.00 | 9,600.00 | 9,600.00 | 131,125 |
| 2026-04-03 | 9,940.00 | 10,300.00 | 9,700.00 | 9,750.00 | 9,750.00 | 242,877 |
| 2026-04-02 | 10,710.00 | 10,980.00 | 9,690.00 | 9,920.00 | 9,920.00 | 425,178 |
| 2026-04-01 | 9,460.00 | 10,770.00 | 9,380.00 | 10,750.00 | 10,750.00 | 821,557 |
| 2026-03-31 | 9,650.00 | 9,700.00 | 9,180.00 | 9,200.00 | 9,200.00 | 283,415 |
| 2026-03-30 | 9,620.00 | 9,970.00 | 9,610.00 | 9,800.00 | 9,800.00 | 106,575 |
| 2026-03-27 | 10,170.00 | 10,170.00 | 9,860.00 | 10,020.00 | 10,020.00 | 140,244 |
| 2026-03-26 | 10,340.00 | 10,620.00 | 10,160.00 | 10,260.00 | 10,260.00 | 264,967 |
| 2026-03-25 | 10,050.00 | 10,440.00 | 9,510.00 | 10,340.00 | 10,340.00 | 293,931 |
| 2026-03-24 | 9,820.00 | 10,070.00 | 9,450.00 | 9,990.00 | 9,990.00 | 181,248 |
| 2026-03-23 | 9,820.00 | 9,940.00 | 9,500.00 | 9,510.00 | 9,510.00 | 287,614 |
| 2026-03-20 | 9,880.00 | 10,220.00 | 9,880.00 | 10,050.00 | 10,050.00 | 131,099 |
| 2026-03-19 | 9,950.00 | 10,060.00 | 9,730.00 | 9,880.00 | 9,880.00 | 220,574 |
| 2026-03-18 | 10,590.00 | 10,640.00 | 9,930.00 | 9,950.00 | 9,950.00 | 381,949 |
| 2026-03-17 | 10,100.00 | 10,740.00 | 9,970.00 | 10,580.00 | 10,580.00 | 484,381 |
| 2026-03-16 | 9,800.00 | 9,970.00 | 9,650.00 | 9,910.00 | 9,910.00 | 174,697 |
| 2026-03-13 | 9,660.00 | 10,170.00 | 9,600.00 | 9,850.00 | 9,850.00 | 167,236 |
| 2026-03-12 | 9,760.00 | 9,910.00 | 9,660.00 | 9,830.00 | 9,830.00 | 122,946 |
| 2026-03-11 | 10,190.00 | 10,340.00 | 9,670.00 | 9,790.00 | 9,790.00 | 296,595 |
| 2026-03-10 | 10,200.00 | 10,400.00 | 9,950.00 | 10,070.00 | 10,070.00 | 144,984 |
| 2026-03-09 | 10,100.00 | 10,150.00 | 9,620.00 | 9,850.00 | 9,850.00 | 217,892 |
| 2026-03-06 | 10,540.00 | 10,900.00 | 10,100.00 | 10,520.00 | 10,520.00 | 231,212 |
| 2026-03-05 | 10,030.00 | 10,640.00 | 10,030.00 | 10,510.00 | 10,510.00 | 296,502 |
| 2026-03-04 | 10,490.00 | 10,660.00 | 9,340.00 | 9,580.00 | 9,580.00 | 639,220 |
| 2026-03-03 | 10,820.00 | 11,190.00 | 10,670.00 | 10,710.00 | 10,710.00 | 367,819 |
| 2026-02-27 | 11,650.00 | 11,660.00 | 11,030.00 | 11,180.00 | 11,180.00 | 438,147 |
| 2026-02-26 | 11,710.00 | 11,800.00 | 11,270.00 | 11,650.00 | 11,650.00 | 311,900 |
| 2026-02-25 | 11,800.00 | 11,910.00 | 11,530.00 | 11,710.00 | 11,710.00 | 303,261 |
| 2026-02-24 | 11,510.00 | 11,980.00 | 11,240.00 | 11,710.00 | 11,710.00 | 441,702 |
| 2026-02-23 | 11,510.00 | 11,800.00 | 10,500.00 | 11,500.00 | 11,500.00 | 477,797 |
| 2026-02-20 | 11,400.00 | 11,780.00 | 11,090.00 | 11,290.00 | 11,290.00 | 608,714 |
| 2026-02-19 | 10,490.00 | 11,840.00 | 10,400.00 | 11,090.00 | 11,090.00 | 1,024,292 |
| 2026-02-13 | 10,900.00 | 10,950.00 | 10,440.00 | 10,480.00 | 10,480.00 | 276,843 |
| 2026-02-12 | 10,720.00 | 11,380.00 | 10,500.00 | 11,020.00 | 11,020.00 | 379,823 |
| 2026-02-11 | 10,910.00 | 11,180.00 | 10,560.00 | 10,720.00 | 10,720.00 | 258,286 |
| 2026-02-10 | 10,420.00 | 11,220.00 | 10,270.00 | 10,910.00 | 10,910.00 | 466,741 |
| 2026-02-09 | 10,800.00 | 11,000.00 | 10,080.00 | 10,420.00 | 10,420.00 | 629,935 |
| 2026-02-06 | 11,800.00 | 11,940.00 | 10,200.00 | 10,810.00 | 10,810.00 | 1,838,865 |
| 2026-02-05 | 12,170.00 | 12,860.00 | 11,740.00 | 12,310.00 | 12,310.00 | 1,063,849 |
| 2026-02-04 | 10,830.00 | 12,840.00 | 10,720.00 | 12,220.00 | 12,220.00 | 2,615,049 |
| 2026-02-03 | 10,820.00 | 10,860.00 | 10,360.00 | 10,830.00 | 10,830.00 | 683,505 |
| 2026-02-02 | 10,070.00 | 10,850.00 | 9,870.00 | 10,650.00 | 10,650.00 | 965,887 |
| 2026-01-30 | 10,410.00 | 10,550.00 | 9,800.00 | 10,030.00 | 10,030.00 | 1,371,645 |
| 2026-01-29 | 9,790.00 | 9,840.00 | 9,390.00 | 9,710.00 | 9,710.00 | 350,667 |
| 2026-01-28 | 9,410.00 | 9,900.00 | 9,290.00 | 9,800.00 | 9,800.00 | 730,744 |
| 2026-01-27 | 9,650.00 | 9,690.00 | 9,280.00 | 9,370.00 | 9,370.00 | 397,532 |
| 2026-01-26 | 9,110.00 | 9,900.00 | 9,110.00 | 9,540.00 | 9,540.00 | 851,534 |
| 2026-01-23 | 8,680.00 | 8,970.00 | 8,650.00 | 8,920.00 | 8,920.00 | 134,811 |
| 2026-01-22 | 8,790.00 | 8,840.00 | 8,560.00 | 8,670.00 | 8,670.00 | 281,035 |
| 2026-01-21 | 9,180.00 | 9,270.00 | 8,580.00 | 8,770.00 | 8,770.00 | 577,913 |
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.