Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 10,760.00 | 10,870.00 | 10,580.00 | 10,600.00 | 10,600.00 | 117,996 |
| 2025-07-23 | 10,710.00 | 10,850.00 | 10,510.00 | 10,750.00 | 10,750.00 | 91,607 |
| 2025-07-22 | 11,080.00 | 11,250.00 | 10,620.00 | 10,710.00 | 10,710.00 | 181,106 |
| 2025-07-21 | 11,330.00 | 11,500.00 | 10,820.00 | 10,820.00 | 10,820.00 | 212,727 |
| 2025-07-18 | 12,300.00 | 12,300.00 | 11,150.00 | 11,340.00 | 11,340.00 | 603,860 |
| 2025-07-17 | 10,120.00 | 11,500.00 | 10,120.00 | 11,190.00 | 11,190.00 | 934,708 |
| 2025-07-16 | 10,250.00 | 10,290.00 | 10,070.00 | 10,090.00 | 10,090.00 | 70,143 |
| 2025-07-15 | 10,120.00 | 10,320.00 | 10,110.00 | 10,250.00 | 10,250.00 | 56,041 |
| 2025-07-14 | 10,360.00 | 10,400.00 | 10,060.00 | 10,140.00 | 10,140.00 | 96,466 |
| 2025-07-11 | 10,610.00 | 10,650.00 | 10,200.00 | 10,360.00 | 10,360.00 | 79,088 |
| 2025-07-10 | 10,450.00 | 10,600.00 | 10,300.00 | 10,590.00 | 10,590.00 | 96,965 |
| 2025-07-09 | 10,250.00 | 10,410.00 | 10,140.00 | 10,390.00 | 10,390.00 | 88,760 |
| 2025-07-08 | 10,290.00 | 10,360.00 | 10,050.00 | 10,140.00 | 10,140.00 | 143,682 |
| 2025-07-07 | 10,420.00 | 10,600.00 | 10,150.00 | 10,280.00 | 10,280.00 | 139,079 |
| 2025-07-04 | 11,170.00 | 11,170.00 | 10,500.00 | 10,550.00 | 10,550.00 | 145,264 |
| 2025-07-03 | 10,650.00 | 11,210.00 | 10,510.00 | 11,040.00 | 11,040.00 | 233,870 |
| 2025-07-02 | 10,750.00 | 10,750.00 | 10,200.00 | 10,480.00 | 10,480.00 | 107,041 |
| 2025-07-01 | 10,120.00 | 10,800.00 | 10,120.00 | 10,530.00 | 10,530.00 | 177,756 |
| 2025-06-30 | 10,150.00 | 10,440.00 | 10,040.00 | 10,200.00 | 10,200.00 | 183,554 |
| 2025-06-27 | 10,070.00 | 10,130.00 | 9,840.00 | 9,940.00 | 9,940.00 | 106,583 |
| 2025-06-26 | 9,820.00 | 10,050.00 | 9,630.00 | 9,990.00 | 9,990.00 | 134,231 |
| 2025-06-25 | 10,050.00 | 10,110.00 | 9,790.00 | 9,840.00 | 9,840.00 | 172,515 |
| 2025-06-24 | 10,110.00 | 10,180.00 | 9,920.00 | 10,010.00 | 10,010.00 | 155,175 |
| 2025-06-23 | 10,010.00 | 10,240.00 | 9,860.00 | 10,070.00 | 10,070.00 | 179,179 |
| 2025-06-20 | 10,110.00 | 10,290.00 | 10,070.00 | 10,120.00 | 10,120.00 | 96,595 |
| 2025-06-19 | 10,290.00 | 10,290.00 | 10,000.00 | 10,110.00 | 10,110.00 | 165,338 |
| 2025-06-18 | 10,410.00 | 10,630.00 | 10,270.00 | 10,290.00 | 10,290.00 | 169,690 |
| 2025-06-17 | 10,640.00 | 10,800.00 | 10,360.00 | 10,550.00 | 10,550.00 | 140,940 |
| 2025-06-16 | 10,360.00 | 10,620.00 | 10,320.00 | 10,570.00 | 10,570.00 | 170,608 |
| 2025-06-13 | 11,010.00 | 11,070.00 | 10,430.00 | 10,460.00 | 10,460.00 | 277,524 |
| 2025-06-12 | 11,040.00 | 11,150.00 | 10,900.00 | 11,000.00 | 11,000.00 | 105,550 |
| 2025-06-11 | 11,010.00 | 11,250.00 | 10,900.00 | 11,100.00 | 11,100.00 | 101,515 |
| 2025-06-10 | 11,000.00 | 11,230.00 | 10,870.00 | 10,940.00 | 10,940.00 | 74,590 |
| 2025-06-09 | 10,950.00 | 11,060.00 | 10,300.00 | 11,000.00 | 11,000.00 | 146,670 |
| 2025-06-05 | 10,720.00 | 11,150.00 | 10,650.00 | 10,830.00 | 10,830.00 | 139,016 |
| 2025-06-04 | 10,830.00 | 10,940.00 | 10,650.00 | 10,780.00 | 10,780.00 | 167,949 |
| 2025-06-02 | 11,100.00 | 11,100.00 | 10,700.00 | 10,900.00 | 10,900.00 | 128,752 |
| 2025-05-30 | 11,010.00 | 11,300.00 | 10,990.00 | 11,100.00 | 11,100.00 | 83,547 |
| 2025-05-29 | 11,200.00 | 11,260.00 | 11,020.00 | 11,090.00 | 11,090.00 | 59,006 |
| 2025-05-28 | 11,410.00 | 11,980.00 | 10,990.00 | 11,040.00 | 11,040.00 | 191,092 |
| 2025-05-27 | 11,600.00 | 11,770.00 | 11,230.00 | 11,270.00 | 11,270.00 | 129,678 |
| 2025-05-26 | 11,490.00 | 11,800.00 | 11,450.00 | 11,680.00 | 11,680.00 | 65,025 |
| 2025-05-23 | 11,940.00 | 11,950.00 | 11,450.00 | 11,680.00 | 11,680.00 | 75,933 |
| 2025-05-22 | 11,910.00 | 11,990.00 | 11,610.00 | 11,700.00 | 11,700.00 | 44,092 |
| 2025-05-21 | 11,830.00 | 12,070.00 | 11,790.00 | 11,910.00 | 11,910.00 | 60,339 |
| 2025-05-20 | 11,750.00 | 12,130.00 | 11,750.00 | 11,850.00 | 11,850.00 | 84,355 |
| 2025-05-19 | 11,970.00 | 12,000.00 | 11,600.00 | 11,650.00 | 11,650.00 | 154,757 |
| 2025-05-16 | 12,540.00 | 12,640.00 | 12,120.00 | 12,140.00 | 12,140.00 | 208,019 |
| 2025-05-15 | 12,530.00 | 13,300.00 | 12,150.00 | 12,810.00 | 12,810.00 | 353,175 |
| 2025-05-14 | 12,440.00 | 12,590.00 | 12,130.00 | 12,550.00 | 12,550.00 | 175,047 |
| 2025-05-13 | 12,410.00 | 12,930.00 | 12,330.00 | 12,410.00 | 12,410.00 | 165,130 |
| 2025-05-12 | 12,700.00 | 12,780.00 | 12,280.00 | 12,380.00 | 12,380.00 | 125,616 |
| 2025-05-09 | 12,630.00 | 12,690.00 | 12,300.00 | 12,690.00 | 12,690.00 | 93,332 |
| 2025-05-08 | 12,260.00 | 12,630.00 | 12,240.00 | 12,630.00 | 12,630.00 | 115,913 |
| 2025-05-07 | 12,210.00 | 12,370.00 | 12,010.00 | 12,350.00 | 12,350.00 | 117,204 |
| 2025-05-02 | 12,950.00 | 13,000.00 | 12,400.00 | 12,440.00 | 12,440.00 | 169,436 |
| 2025-04-30 | 13,070.00 | 13,370.00 | 12,880.00 | 13,090.00 | 13,090.00 | 107,452 |
| 2025-04-29 | 13,060.00 | 13,180.00 | 12,810.00 | 13,000.00 | 13,000.00 | 110,850 |
| 2025-04-28 | 13,350.00 | 13,480.00 | 12,820.00 | 12,870.00 | 12,870.00 | 155,103 |
| 2025-04-25 | 13,600.00 | 13,800.00 | 13,370.00 | 13,370.00 | 13,370.00 | 132,480 |
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.