Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 13,730.00 | 13,830.00 | 13,330.00 | 13,610.00 | 13,610.00 | 214,608 |
| 2025-04-23 | 12,680.00 | 13,830.00 | 12,410.00 | 13,760.00 | 13,760.00 | 698,315 |
| 2025-04-22 | 12,140.00 | 12,560.00 | 12,140.00 | 12,470.00 | 12,470.00 | 100,903 |
| 2025-04-21 | 12,400.00 | 12,500.00 | 12,110.00 | 12,170.00 | 12,170.00 | 168,850 |
| 2025-04-18 | 11,900.00 | 12,090.00 | 11,490.00 | 12,060.00 | 12,060.00 | 222,025 |
| 2025-04-17 | 11,160.00 | 11,420.00 | 11,160.00 | 11,310.00 | 11,310.00 | 80,564 |
| 2025-04-16 | 11,350.00 | 11,370.00 | 11,150.00 | 11,160.00 | 11,160.00 | 68,115 |
| 2025-04-15 | 11,380.00 | 11,550.00 | 11,320.00 | 11,340.00 | 11,340.00 | 71,967 |
| 2025-04-14 | 11,490.00 | 11,680.00 | 11,000.00 | 11,540.00 | 11,540.00 | 98,965 |
| 2025-04-11 | 10,690.00 | 11,550.00 | 10,680.00 | 11,490.00 | 11,490.00 | 114,463 |
| 2025-04-10 | 10,310.00 | 11,070.00 | 10,300.00 | 10,950.00 | 10,950.00 | 189,182 |
| 2025-04-09 | 9,960.00 | 10,150.00 | 9,540.00 | 9,800.00 | 9,800.00 | 153,810 |
| 2025-04-08 | 10,120.00 | 10,430.00 | 9,990.00 | 10,030.00 | 10,030.00 | 140,721 |
| 2025-04-07 | 10,450.00 | 10,660.00 | 9,850.00 | 9,940.00 | 9,940.00 | 177,380 |
| 2025-04-04 | 10,600.00 | 11,040.00 | 10,550.00 | 10,870.00 | 10,870.00 | 116,336 |
| 2025-04-03 | 10,430.00 | 10,990.00 | 10,370.00 | 10,750.00 | 10,750.00 | 86,424 |
| 2025-04-02 | 11,320.00 | 11,400.00 | 10,650.00 | 10,710.00 | 10,710.00 | 103,952 |
| 2025-04-01 | 10,670.00 | 11,350.00 | 10,670.00 | 11,270.00 | 11,270.00 | 158,976 |
| 2025-03-31 | 11,200.00 | 11,300.00 | 10,640.00 | 10,640.00 | 10,640.00 | 180,867 |
| 2025-03-28 | 11,690.00 | 11,690.00 | 11,320.00 | 11,350.00 | 11,350.00 | 215,050 |
| 2025-03-27 | 11,660.00 | 11,870.00 | 11,510.00 | 11,690.00 | 11,690.00 | 152,213 |
| 2025-03-26 | 11,980.00 | 12,190.00 | 11,710.00 | 11,780.00 | 11,780.00 | 160,247 |
| 2025-03-25 | 12,200.00 | 12,270.00 | 11,500.00 | 12,080.00 | 12,080.00 | 155,545 |
| 2025-03-24 | 12,250.00 | 12,490.00 | 12,200.00 | 12,200.00 | 12,200.00 | 94,408 |
| 2025-03-21 | 12,450.00 | 12,660.00 | 12,210.00 | 12,220.00 | 12,220.00 | 142,964 |
| 2025-03-20 | 12,800.00 | 12,950.00 | 12,430.00 | 12,590.00 | 12,590.00 | 171,919 |
| 2025-03-19 | 12,100.00 | 12,900.00 | 12,040.00 | 12,880.00 | 12,880.00 | 267,799 |
| 2025-03-18 | 12,470.00 | 12,470.00 | 12,180.00 | 12,250.00 | 12,250.00 | 117,054 |
| 2025-03-17 | 12,330.00 | 12,620.00 | 12,130.00 | 12,490.00 | 12,490.00 | 175,209 |
| 2025-03-14 | 12,000.00 | 12,410.00 | 12,000.00 | 12,330.00 | 12,330.00 | 161,022 |
| 2025-03-13 | 11,960.00 | 12,260.00 | 11,960.00 | 12,080.00 | 12,080.00 | 72,390 |
| 2025-03-12 | 12,060.00 | 12,370.00 | 11,980.00 | 12,000.00 | 12,000.00 | 94,616 |
| 2025-03-11 | 11,410.00 | 12,270.00 | 11,300.00 | 12,040.00 | 12,040.00 | 217,707 |
| 2025-03-10 | 12,030.00 | 12,290.00 | 11,840.00 | 11,840.00 | 11,840.00 | 187,064 |
| 2025-03-07 | 12,350.00 | 12,670.00 | 12,130.00 | 12,210.00 | 12,210.00 | 143,818 |
| 2025-03-06 | 12,720.00 | 12,920.00 | 12,480.00 | 12,520.00 | 12,520.00 | 123,423 |
| 2025-03-05 | 12,500.00 | 12,940.00 | 12,430.00 | 12,810.00 | 12,810.00 | 206,635 |
| 2025-03-04 | 11,910.00 | 12,530.00 | 11,810.00 | 12,500.00 | 12,500.00 | 178,101 |
| 2025-02-28 | 11,950.00 | 12,260.00 | 11,950.00 | 12,090.00 | 12,090.00 | 170,996 |
| 2025-02-27 | 12,640.00 | 12,640.00 | 12,030.00 | 12,310.00 | 12,310.00 | 244,696 |
| 2025-02-26 | 12,400.00 | 12,850.00 | 12,350.00 | 12,640.00 | 12,640.00 | 247,295 |
| 2025-02-25 | 12,060.00 | 12,550.00 | 11,890.00 | 12,340.00 | 12,340.00 | 182,459 |
| 2025-02-24 | 12,280.00 | 12,280.00 | 11,760.00 | 12,050.00 | 12,050.00 | 235,070 |
| 2025-02-21 | 12,200.00 | 12,440.00 | 12,160.00 | 12,330.00 | 12,330.00 | 129,206 |
| 2025-02-20 | 12,730.00 | 12,750.00 | 12,190.00 | 12,190.00 | 12,190.00 | 194,942 |
| 2025-02-19 | 12,510.00 | 12,560.00 | 12,300.00 | 12,390.00 | 12,390.00 | 209,679 |
| 2025-02-18 | 12,250.00 | 12,620.00 | 12,120.00 | 12,590.00 | 12,590.00 | 196,981 |
| 2025-02-17 | 12,540.00 | 12,610.00 | 12,190.00 | 12,300.00 | 12,300.00 | 415,369 |
| 2025-02-14 | 12,880.00 | 13,160.00 | 12,590.00 | 12,620.00 | 12,620.00 | 227,174 |
| 2025-02-13 | 13,210.00 | 13,290.00 | 12,710.00 | 12,960.00 | 12,960.00 | 312,033 |
| 2025-02-12 | 13,450.00 | 13,750.00 | 13,100.00 | 13,200.00 | 13,200.00 | 183,018 |
| 2025-02-11 | 13,750.00 | 13,800.00 | 13,320.00 | 13,440.00 | 13,440.00 | 164,801 |
| 2025-02-10 | 13,570.00 | 14,010.00 | 13,380.00 | 13,750.00 | 13,750.00 | 289,819 |
| 2025-02-07 | 13,810.00 | 14,090.00 | 13,600.00 | 13,700.00 | 13,700.00 | 262,001 |
| 2025-02-06 | 13,300.00 | 14,070.00 | 13,290.00 | 13,820.00 | 13,820.00 | 338,040 |
| 2025-02-05 | 13,180.00 | 13,370.00 | 13,020.00 | 13,230.00 | 13,230.00 | 125,152 |
| 2025-02-04 | 12,610.00 | 13,220.00 | 12,610.00 | 13,200.00 | 13,200.00 | 176,595 |
| 2025-02-03 | 13,040.00 | 13,100.00 | 12,500.00 | 12,600.00 | 12,600.00 | 349,071 |
| 2025-01-31 | 13,580.00 | 13,790.00 | 13,150.00 | 13,260.00 | 13,260.00 | 206,667 |
| 2025-01-24 | 13,300.00 | 13,830.00 | 13,280.00 | 13,620.00 | 13,620.00 | 262,640 |
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.