Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,560.00 | 9,580.00 | 9,270.00 | 9,370.00 | 9,370.00 | 140,318 |
| 2025-10-22 | 9,210.00 | 9,640.00 | 9,120.00 | 9,560.00 | 9,560.00 | 215,503 |
| 2025-10-21 | 9,600.00 | 9,730.00 | 9,150.00 | 9,210.00 | 9,210.00 | 410,183 |
| 2025-10-20 | 9,700.00 | 9,870.00 | 9,600.00 | 9,610.00 | 9,610.00 | 167,920 |
| 2025-10-17 | 9,840.00 | 9,850.00 | 9,640.00 | 9,700.00 | 9,700.00 | 147,115 |
| 2025-10-16 | 9,960.00 | 10,140.00 | 9,790.00 | 9,820.00 | 9,820.00 | 166,457 |
| 2025-10-15 | 9,730.00 | 9,910.00 | 9,730.00 | 9,830.00 | 9,830.00 | 59,448 |
| 2025-10-14 | 9,880.00 | 10,030.00 | 9,700.00 | 9,730.00 | 9,730.00 | 146,614 |
| 2025-10-13 | 9,850.00 | 10,050.00 | 9,790.00 | 9,860.00 | 9,860.00 | 189,958 |
| 2025-10-10 | 10,070.00 | 10,100.00 | 9,810.00 | 10,080.00 | 10,080.00 | 140,495 |
| 2025-10-02 | 10,010.00 | 10,140.00 | 9,900.00 | 10,070.00 | 10,070.00 | 96,239 |
| 2025-10-01 | 10,120.00 | 10,150.00 | 9,970.00 | 9,970.00 | 9,970.00 | 67,592 |
| 2025-09-30 | 10,070.00 | 10,160.00 | 9,970.00 | 10,020.00 | 10,020.00 | 89,986 |
| 2025-09-29 | 10,000.00 | 10,180.00 | 9,910.00 | 10,070.00 | 10,070.00 | 81,567 |
| 2025-09-26 | 10,160.00 | 10,270.00 | 9,980.00 | 10,000.00 | 10,000.00 | 175,357 |
| 2025-09-25 | 10,850.00 | 11,040.00 | 10,150.00 | 10,210.00 | 10,210.00 | 470,525 |
| 2025-09-24 | 10,970.00 | 11,040.00 | 10,550.00 | 10,810.00 | 10,810.00 | 230,469 |
| 2025-09-23 | 10,820.00 | 11,400.00 | 10,710.00 | 10,960.00 | 10,960.00 | 314,000 |
| 2025-09-22 | 10,490.00 | 11,080.00 | 10,350.00 | 10,810.00 | 10,810.00 | 256,286 |
| 2025-09-19 | 10,710.00 | 10,960.00 | 10,550.00 | 10,570.00 | 10,570.00 | 120,696 |
| 2025-09-18 | 10,820.00 | 11,100.00 | 10,660.00 | 10,810.00 | 10,810.00 | 169,087 |
| 2025-09-17 | 10,690.00 | 10,870.00 | 10,500.00 | 10,800.00 | 10,800.00 | 157,119 |
| 2025-09-16 | 10,900.00 | 11,000.00 | 10,630.00 | 10,690.00 | 10,690.00 | 207,806 |
| 2025-09-15 | 11,390.00 | 11,390.00 | 10,690.00 | 10,980.00 | 10,980.00 | 282,812 |
| 2025-09-12 | 11,170.00 | 11,550.00 | 11,100.00 | 11,400.00 | 11,400.00 | 174,687 |
| 2025-09-11 | 11,220.00 | 11,280.00 | 11,040.00 | 11,170.00 | 11,170.00 | 138,091 |
| 2025-09-10 | 11,700.00 | 11,730.00 | 11,150.00 | 11,230.00 | 11,230.00 | 235,915 |
| 2025-09-09 | 11,520.00 | 11,740.00 | 11,390.00 | 11,700.00 | 11,700.00 | 190,791 |
| 2025-09-08 | 11,500.00 | 11,760.00 | 11,380.00 | 11,570.00 | 11,570.00 | 376,394 |
| 2025-09-05 | 10,930.00 | 11,550.00 | 10,930.00 | 11,240.00 | 11,240.00 | 452,335 |
| 2025-09-04 | 10,600.00 | 11,090.00 | 10,410.00 | 10,880.00 | 10,880.00 | 481,756 |
| 2025-09-03 | 10,200.00 | 10,650.00 | 10,150.00 | 10,450.00 | 10,450.00 | 205,391 |
| 2025-09-02 | 9,650.00 | 10,270.00 | 9,650.00 | 10,200.00 | 10,200.00 | 262,979 |
| 2025-09-01 | 9,880.00 | 9,880.00 | 9,630.00 | 9,660.00 | 9,660.00 | 113,121 |
| 2025-08-29 | 9,910.00 | 9,970.00 | 9,800.00 | 9,930.00 | 9,930.00 | 49,240 |
| 2025-08-28 | 9,870.00 | 9,950.00 | 9,780.00 | 9,910.00 | 9,910.00 | 30,749 |
| 2025-08-27 | 9,860.00 | 9,900.00 | 9,790.00 | 9,830.00 | 9,830.00 | 53,097 |
| 2025-08-26 | 9,780.00 | 9,860.00 | 9,700.00 | 9,790.00 | 9,790.00 | 33,301 |
| 2025-08-25 | 9,750.00 | 9,960.00 | 9,730.00 | 9,730.00 | 9,730.00 | 69,631 |
| 2025-08-22 | 9,620.00 | 9,870.00 | 9,620.00 | 9,740.00 | 9,740.00 | 58,994 |
| 2025-08-21 | 9,840.00 | 9,930.00 | 9,700.00 | 9,700.00 | 9,700.00 | 53,971 |
| 2025-08-20 | 9,800.00 | 9,860.00 | 9,560.00 | 9,800.00 | 9,800.00 | 92,999 |
| 2025-08-19 | 9,920.00 | 10,010.00 | 9,860.00 | 9,900.00 | 9,900.00 | 70,232 |
| 2025-08-18 | 10,190.00 | 10,220.00 | 9,970.00 | 9,990.00 | 9,990.00 | 76,030 |
| 2025-08-14 | 10,360.00 | 10,500.00 | 10,130.00 | 10,250.00 | 10,250.00 | 78,102 |
| 2025-08-13 | 10,040.00 | 10,280.00 | 9,990.00 | 10,270.00 | 10,270.00 | 93,990 |
| 2025-08-12 | 10,020.00 | 10,280.00 | 9,950.00 | 10,010.00 | 10,010.00 | 87,686 |
| 2025-08-11 | 10,020.00 | 10,100.00 | 9,890.00 | 10,000.00 | 10,000.00 | 60,630 |
| 2025-08-08 | 10,000.00 | 10,060.00 | 9,840.00 | 9,950.00 | 9,950.00 | 132,822 |
| 2025-08-07 | 10,070.00 | 10,100.00 | 9,960.00 | 10,010.00 | 10,010.00 | 82,932 |
| 2025-08-06 | 10,100.00 | 10,150.00 | 10,010.00 | 10,070.00 | 10,070.00 | 57,877 |
| 2025-08-05 | 9,950.00 | 10,140.00 | 9,950.00 | 10,080.00 | 10,080.00 | 123,271 |
| 2025-08-04 | 9,960.00 | 10,100.00 | 9,900.00 | 9,950.00 | 9,950.00 | 95,219 |
| 2025-08-01 | 10,210.00 | 10,210.00 | 9,940.00 | 9,970.00 | 9,970.00 | 166,275 |
| 2025-07-31 | 10,340.00 | 10,380.00 | 10,140.00 | 10,290.00 | 10,290.00 | 117,128 |
| 2025-07-30 | 10,350.00 | 10,480.00 | 10,290.00 | 10,310.00 | 10,310.00 | 68,165 |
| 2025-07-29 | 10,390.00 | 10,530.00 | 10,250.00 | 10,390.00 | 10,390.00 | 56,379 |
| 2025-07-28 | 10,570.00 | 10,570.00 | 10,240.00 | 10,290.00 | 10,290.00 | 95,528 |
| 2025-07-25 | 10,660.00 | 10,710.00 | 10,540.00 | 10,600.00 | 10,600.00 | 70,126 |
| 2025-07-24 | 10,760.00 | 10,870.00 | 10,580.00 | 10,600.00 | 10,600.00 | 117,996 |
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.