Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13,710.00 | 13,710.00 | 13,220.00 | 13,280.00 | 13,280.00 | 213,515 |
| 2025-01-22 | 13,720.00 | 14,040.00 | 13,650.00 | 13,690.00 | 13,690.00 | 187,758 |
| 2025-01-21 | 13,480.00 | 14,400.00 | 13,480.00 | 13,720.00 | 13,720.00 | 516,735 |
| 2025-01-20 | 13,820.00 | 13,850.00 | 13,410.00 | 13,550.00 | 13,550.00 | 225,304 |
| 2025-01-17 | 14,090.00 | 14,340.00 | 13,830.00 | 13,850.00 | 13,850.00 | 172,922 |
| 2025-01-16 | 14,190.00 | 14,730.00 | 13,980.00 | 14,190.00 | 14,190.00 | 304,165 |
| 2025-01-15 | 13,810.00 | 14,310.00 | 13,670.00 | 14,170.00 | 14,170.00 | 234,396 |
| 2025-01-14 | 13,730.00 | 14,150.00 | 13,580.00 | 13,910.00 | 13,910.00 | 157,941 |
| 2025-01-13 | 13,900.00 | 14,020.00 | 13,690.00 | 13,710.00 | 13,710.00 | 206,175 |
| 2025-01-10 | 14,500.00 | 14,650.00 | 13,980.00 | 14,040.00 | 14,040.00 | 234,248 |
| 2025-01-09 | 14,390.00 | 14,600.00 | 14,090.00 | 14,310.00 | 14,310.00 | 267,016 |
| 2025-01-08 | 14,740.00 | 15,400.00 | 14,360.00 | 14,390.00 | 14,390.00 | 505,622 |
| 2025-01-07 | 14,070.00 | 15,130.00 | 13,910.00 | 14,880.00 | 14,880.00 | 596,334 |
| 2025-01-06 | 13,880.00 | 14,230.00 | 13,510.00 | 14,070.00 | 14,070.00 | 320,062 |
| 2025-01-03 | 13,960.00 | 14,000.00 | 13,500.00 | 13,880.00 | 13,880.00 | 237,226 |
| 2025-01-02 | 13,290.00 | 13,960.00 | 13,010.00 | 13,900.00 | 13,900.00 | 395,758 |
| 2024-12-30 | 12,030.00 | 13,160.00 | 12,030.00 | 13,150.00 | 13,150.00 | 416,867 |
| 2024-12-27 | 12,720.00 | 13,160.00 | 12,200.00 | 12,270.00 | 12,270.00 | 426,324 |
| 2024-12-26 | 13,140.00 | 13,290.00 | 12,720.00 | 12,760.00 | 12,760.00 | 285,942 |
| 2024-12-24 | 12,800.00 | 13,410.00 | 12,590.00 | 12,860.00 | 12,860.00 | 403,227 |
| 2024-12-23 | 13,100.00 | 13,280.00 | 12,810.00 | 12,840.00 | 12,840.00 | 278,928 |
| 2024-12-20 | 13,020.00 | 13,130.00 | 12,670.00 | 12,840.00 | 12,840.00 | 292,695 |
| 2024-12-19 | 13,270.00 | 13,470.00 | 13,100.00 | 13,100.00 | 13,100.00 | 316,228 |
| 2024-12-18 | 13,900.00 | 14,340.00 | 13,530.00 | 13,670.00 | 13,670.00 | 578,872 |
| 2024-12-17 | 13,330.00 | 15,130.00 | 13,120.00 | 14,180.00 | 14,180.00 | 3,127,030 |
| 2024-12-16 | 12,960.00 | 13,010.00 | 12,260.00 | 12,920.00 | 12,920.00 | 386,974 |
| 2024-12-13 | 12,000.00 | 12,680.00 | 11,850.00 | 12,650.00 | 12,650.00 | 373,809 |
| 2024-12-12 | 11,810.00 | 12,300.00 | 11,780.00 | 12,120.00 | 12,120.00 | 318,177 |
| 2024-12-11 | 12,000.00 | 12,000.00 | 11,580.00 | 11,750.00 | 11,750.00 | 216,056 |
| 2024-12-10 | 10,850.00 | 11,770.00 | 10,850.00 | 11,720.00 | 11,720.00 | 344,298 |
| 2024-12-09 | 11,230.00 | 11,610.00 | 10,680.00 | 10,740.00 | 10,740.00 | 552,911 |
| 2024-12-06 | 12,500.00 | 12,520.00 | 11,410.00 | 11,790.00 | 11,790.00 | 666,953 |
| 2024-12-05 | 11,450.00 | 13,350.00 | 11,450.00 | 12,580.00 | 12,580.00 | 1,625,989 |
| 2024-12-04 | 11,240.00 | 11,500.00 | 11,000.00 | 11,140.00 | 11,140.00 | 319,842 |
| 2024-12-03 | 11,040.00 | 11,560.00 | 11,020.00 | 11,560.00 | 11,560.00 | 403,228 |
| 2024-12-02 | 12,390.00 | 12,500.00 | 10,740.00 | 10,840.00 | 10,840.00 | 1,825,139 |
| 2024-11-29 | 12,720.00 | 13,020.00 | 11,960.00 | 12,100.00 | 12,100.00 | 381,051 |
| 2024-11-28 | 12,200.00 | 12,880.00 | 12,100.00 | 12,760.00 | 12,760.00 | 461,530 |
| 2024-11-27 | 12,360.00 | 12,620.00 | 12,100.00 | 12,210.00 | 12,210.00 | 254,294 |
| 2024-11-26 | 12,680.00 | 12,750.00 | 12,300.00 | 12,430.00 | 12,430.00 | 270,369 |
| 2024-11-25 | 13,150.00 | 13,250.00 | 12,360.00 | 12,700.00 | 12,700.00 | 432,719 |
| 2024-11-22 | 12,960.00 | 13,450.00 | 12,800.00 | 12,900.00 | 12,900.00 | 220,561 |
| 2024-11-21 | 13,500.00 | 13,530.00 | 12,840.00 | 12,900.00 | 12,900.00 | 385,071 |
| 2024-11-20 | 13,380.00 | 14,230.00 | 13,280.00 | 13,650.00 | 13,650.00 | 498,851 |
| 2024-11-19 | 12,800.00 | 13,380.00 | 12,700.00 | 13,330.00 | 13,330.00 | 397,398 |
| 2024-11-18 | 13,620.00 | 13,620.00 | 12,780.00 | 12,900.00 | 12,900.00 | 404,918 |
| 2024-11-15 | 13,100.00 | 13,690.00 | 12,640.00 | 13,450.00 | 13,450.00 | 474,070 |
| 2024-11-14 | 13,550.00 | 13,900.00 | 13,200.00 | 13,340.00 | 13,340.00 | 356,765 |
| 2024-11-13 | 14,010.00 | 14,370.00 | 13,450.00 | 13,540.00 | 13,540.00 | 531,318 |
| 2024-11-12 | 14,770.00 | 14,960.00 | 14,140.00 | 14,290.00 | 14,290.00 | 395,049 |
| 2024-11-11 | 15,320.00 | 15,320.00 | 14,860.00 | 14,960.00 | 14,960.00 | 253,730 |
| 2024-11-08 | 15,100.00 | 15,500.00 | 14,850.00 | 15,100.00 | 15,100.00 | 278,422 |
| 2024-11-07 | 15,360.00 | 15,470.00 | 14,900.00 | 15,060.00 | 15,060.00 | 269,586 |
| 2024-11-06 | 15,680.00 | 16,340.00 | 15,220.00 | 15,360.00 | 15,360.00 | 326,659 |
| 2024-11-05 | 16,190.00 | 16,190.00 | 15,470.00 | 15,650.00 | 15,650.00 | 286,428 |
| 2024-11-04 | 15,100.00 | 16,450.00 | 15,080.00 | 16,250.00 | 16,250.00 | 443,960 |
| 2024-11-01 | 15,980.00 | 15,980.00 | 15,250.00 | 15,320.00 | 15,320.00 | 270,063 |
| 2024-10-31 | 15,430.00 | 16,100.00 | 15,280.00 | 16,000.00 | 16,000.00 | 372,376 |
| 2024-10-30 | 15,920.00 | 15,940.00 | 15,200.00 | 15,530.00 | 15,530.00 | 302,068 |
| 2024-10-29 | 15,790.00 | 15,960.00 | 15,450.00 | 15,810.00 | 15,810.00 | 236,409 |
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.