Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 9,180.00 | 9,270.00 | 8,580.00 | 8,770.00 | 8,770.00 | 577,913 |
| 2026-01-20 | 9,130.00 | 9,410.00 | 9,080.00 | 9,200.00 | 9,200.00 | 157,686 |
| 2026-01-19 | 9,390.00 | 9,400.00 | 9,080.00 | 9,120.00 | 9,120.00 | 279,713 |
| 2026-01-16 | 9,350.00 | 9,500.00 | 9,270.00 | 9,370.00 | 9,370.00 | 113,391 |
| 2026-01-15 | 9,350.00 | 9,410.00 | 9,250.00 | 9,350.00 | 9,350.00 | 129,322 |
| 2026-01-14 | 9,350.00 | 9,460.00 | 9,210.00 | 9,320.00 | 9,320.00 | 177,381 |
| 2026-01-13 | 9,670.00 | 9,840.00 | 9,290.00 | 9,320.00 | 9,320.00 | 337,685 |
| 2026-01-12 | 9,780.00 | 9,790.00 | 9,480.00 | 9,480.00 | 9,480.00 | 385,782 |
| 2026-01-09 | 10,000.00 | 10,000.00 | 9,690.00 | 9,780.00 | 9,780.00 | 412,399 |
| 2026-01-08 | 10,160.00 | 10,440.00 | 9,740.00 | 10,000.00 | 10,000.00 | 898,261 |
| 2026-01-07 | 11,150.00 | 11,600.00 | 9,780.00 | 9,920.00 | 9,920.00 | 1,201,961 |
| 2026-01-06 | 9,950.00 | 10,670.00 | 9,910.00 | 10,350.00 | 10,350.00 | 865,321 |
| 2026-01-05 | 9,840.00 | 9,895.00 | 9,700.00 | 9,840.00 | 9,840.00 | 187,869 |
| 2026-01-02 | 9,610.00 | 10,040.00 | 9,610.00 | 9,840.00 | 9,840.00 | 209,914 |
| 2025-12-30 | 9,600.00 | 9,830.00 | 9,550.00 | 9,690.00 | 9,690.00 | 140,271 |
| 2025-12-29 | 9,640.00 | 9,770.00 | 9,600.00 | 9,600.00 | 9,600.00 | 151,899 |
| 2025-12-26 | 9,720.00 | 9,850.00 | 9,610.00 | 9,630.00 | 9,630.00 | 258,478 |
| 2025-12-24 | 9,880.00 | 10,010.00 | 9,710.00 | 9,710.00 | 9,710.00 | 240,218 |
| 2025-12-23 | 10,340.00 | 10,360.00 | 9,780.00 | 9,880.00 | 9,880.00 | 714,351 |
| 2025-12-22 | 11,500.00 | 11,700.00 | 10,200.00 | 10,360.00 | 10,360.00 | 951,622 |
| 2025-12-19 | 10,480.00 | 11,600.00 | 10,480.00 | 11,400.00 | 11,400.00 | 1,254,008 |
| 2025-12-18 | 9,950.00 | 10,580.00 | 9,900.00 | 10,460.00 | 10,460.00 | 382,880 |
| 2025-12-17 | 10,130.00 | 10,230.00 | 9,960.00 | 10,060.00 | 10,060.00 | 173,731 |
| 2025-12-16 | 10,200.00 | 10,400.00 | 10,000.00 | 10,150.00 | 10,150.00 | 149,042 |
| 2025-12-15 | 10,010.00 | 10,290.00 | 9,950.00 | 10,290.00 | 10,290.00 | 156,141 |
| 2025-12-12 | 10,490.00 | 10,490.00 | 9,970.00 | 10,130.00 | 10,130.00 | 256,240 |
| 2025-12-11 | 10,380.00 | 10,620.00 | 10,230.00 | 10,380.00 | 10,380.00 | 142,897 |
| 2025-12-10 | 10,360.00 | 10,500.00 | 10,240.00 | 10,350.00 | 10,350.00 | 102,032 |
| 2025-12-09 | 10,170.00 | 10,870.00 | 10,130.00 | 10,370.00 | 10,370.00 | 377,768 |
| 2025-12-08 | 10,280.00 | 10,570.00 | 10,160.00 | 10,170.00 | 10,170.00 | 167,471 |
| 2025-12-05 | 10,500.00 | 10,800.00 | 10,160.00 | 10,280.00 | 10,280.00 | 216,753 |
| 2025-12-04 | 10,680.00 | 10,730.00 | 10,310.00 | 10,440.00 | 10,440.00 | 138,193 |
| 2025-12-03 | 10,710.00 | 10,730.00 | 10,440.00 | 10,620.00 | 10,620.00 | 132,381 |
| 2025-12-02 | 10,600.00 | 10,720.00 | 10,290.00 | 10,700.00 | 10,700.00 | 164,907 |
| 2025-12-01 | 10,590.00 | 10,740.00 | 10,350.00 | 10,440.00 | 10,440.00 | 172,842 |
| 2025-11-28 | 10,330.00 | 10,780.00 | 10,210.00 | 10,580.00 | 10,580.00 | 288,949 |
| 2025-11-27 | 10,340.00 | 10,390.00 | 10,180.00 | 10,290.00 | 10,290.00 | 116,930 |
| 2025-11-26 | 9,920.00 | 10,380.00 | 9,920.00 | 10,270.00 | 10,270.00 | 158,478 |
| 2025-11-25 | 10,030.00 | 10,370.00 | 9,860.00 | 9,910.00 | 9,910.00 | 223,041 |
| 2025-11-24 | 10,300.00 | 10,350.00 | 9,860.00 | 10,050.00 | 10,050.00 | 262,115 |
| 2025-11-21 | 10,530.00 | 10,650.00 | 10,160.00 | 10,290.00 | 10,290.00 | 309,089 |
| 2025-11-20 | 10,250.00 | 11,180.00 | 9,870.00 | 10,780.00 | 10,780.00 | 611,237 |
| 2025-11-19 | 9,840.00 | 10,150.00 | 9,660.00 | 9,990.00 | 9,990.00 | 185,303 |
| 2025-11-18 | 9,900.00 | 10,030.00 | 9,650.00 | 9,820.00 | 9,820.00 | 226,741 |
| 2025-11-17 | 10,230.00 | 10,330.00 | 10,000.00 | 10,040.00 | 10,040.00 | 178,046 |
| 2025-11-14 | 10,210.00 | 10,620.00 | 10,150.00 | 10,240.00 | 10,240.00 | 280,577 |
| 2025-11-13 | 10,860.00 | 10,980.00 | 10,460.00 | 10,480.00 | 10,480.00 | 326,915 |
| 2025-11-12 | 10,320.00 | 10,820.00 | 10,240.00 | 10,730.00 | 10,730.00 | 493,272 |
| 2025-11-11 | 10,430.00 | 10,980.00 | 10,150.00 | 10,280.00 | 10,280.00 | 579,188 |
| 2025-11-10 | 10,610.00 | 10,610.00 | 10,060.00 | 10,310.00 | 10,310.00 | 690,162 |
| 2025-11-07 | 9,390.00 | 10,600.00 | 9,260.00 | 10,510.00 | 10,510.00 | 1,505,094 |
| 2025-11-06 | 9,450.00 | 9,560.00 | 9,200.00 | 9,480.00 | 9,480.00 | 152,129 |
| 2025-11-05 | 9,680.00 | 9,710.00 | 9,150.00 | 9,360.00 | 9,360.00 | 214,612 |
| 2025-11-04 | 9,230.00 | 9,950.00 | 9,130.00 | 9,680.00 | 9,680.00 | 379,865 |
| 2025-11-03 | 9,500.00 | 9,510.00 | 9,180.00 | 9,210.00 | 9,210.00 | 187,862 |
| 2025-10-31 | 9,240.00 | 9,590.00 | 9,240.00 | 9,500.00 | 9,500.00 | 173,370 |
| 2025-10-30 | 9,520.00 | 9,560.00 | 9,140.00 | 9,220.00 | 9,220.00 | 236,097 |
| 2025-10-29 | 9,890.00 | 9,900.00 | 9,440.00 | 9,470.00 | 9,470.00 | 210,983 |
| 2025-10-28 | 9,820.00 | 9,980.00 | 9,640.00 | 9,890.00 | 9,890.00 | 272,176 |
| 2025-10-27 | 9,290.00 | 10,050.00 | 9,270.00 | 9,730.00 | 9,730.00 | 654,119 |
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.