Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,460.00 | 16,250.00 | 15,290.00 | 15,890.00 | 15,890.00 | 356,189 |
| 2024-10-25 | 16,010.00 | 16,120.00 | 15,600.00 | 15,680.00 | 15,680.00 | 391,721 |
| 2024-10-24 | 16,730.00 | 16,800.00 | 15,930.00 | 16,130.00 | 16,130.00 | 596,253 |
| 2024-10-23 | 17,210.00 | 17,860.00 | 16,740.00 | 16,900.00 | 16,900.00 | 602,073 |
| 2024-10-22 | 17,190.00 | 17,750.00 | 16,650.00 | 17,380.00 | 17,380.00 | 475,706 |
| 2024-10-21 | 17,980.00 | 18,380.00 | 17,200.00 | 17,350.00 | 17,350.00 | 666,489 |
| 2024-10-18 | 17,370.00 | 17,750.00 | 16,850.00 | 17,630.00 | 17,630.00 | 525,624 |
| 2024-10-17 | 17,070.00 | 17,780.00 | 16,750.00 | 17,360.00 | 17,360.00 | 776,960 |
| 2024-10-16 | 17,310.00 | 17,480.00 | 16,880.00 | 17,180.00 | 17,180.00 | 768,513 |
| 2024-10-15 | 16,680.00 | 18,300.00 | 16,120.00 | 17,700.00 | 17,700.00 | 1,957,351 |
| 2024-10-14 | 17,180.00 | 17,590.00 | 16,520.00 | 16,680.00 | 16,680.00 | 1,323,660 |
| 2024-10-11 | 15,530.00 | 19,500.00 | 15,000.00 | 16,640.00 | 16,640.00 | 5,717,612 |
| 2024-10-10 | 17,190.00 | 17,850.00 | 15,740.00 | 15,850.00 | 15,850.00 | 1,101,997 |
| 2024-10-08 | 16,150.00 | 17,700.00 | 16,030.00 | 17,060.00 | 17,060.00 | 916,523 |
| 2024-10-07 | 16,050.00 | 16,430.00 | 15,820.00 | 16,160.00 | 16,160.00 | 307,845 |
| 2024-10-04 | 15,350.00 | 16,280.00 | 15,350.00 | 15,800.00 | 15,800.00 | 412,549 |
| 2024-10-02 | 15,600.00 | 16,000.00 | 15,200.00 | 15,440.00 | 15,440.00 | 403,698 |
| 2024-09-30 | 16,540.00 | 16,870.00 | 15,060.00 | 16,010.00 | 16,010.00 | 684,086 |
| 2024-09-27 | 15,520.00 | 17,400.00 | 15,510.00 | 16,340.00 | 16,340.00 | 1,689,334 |
| 2024-09-26 | 16,490.00 | 16,500.00 | 14,990.00 | 15,800.00 | 15,800.00 | 1,041,488 |
| 2024-09-25 | 16,190.00 | 16,650.00 | 15,730.00 | 16,110.00 | 16,110.00 | 694,451 |
| 2024-09-24 | 15,980.00 | 16,250.00 | 15,440.00 | 15,900.00 | 15,900.00 | 788,763 |
| 2024-09-23 | 15,360.00 | 16,410.00 | 15,010.00 | 15,930.00 | 15,930.00 | 2,134,398 |
| 2024-09-20 | 13,800.00 | 15,400.00 | 13,800.00 | 14,780.00 | 14,780.00 | 1,568,515 |
| 2024-09-19 | 13,210.00 | 14,610.00 | 13,100.00 | 13,900.00 | 13,900.00 | 1,701,151 |
| 2024-09-13 | 12,400.00 | 12,960.00 | 11,850.00 | 12,900.00 | 12,900.00 | 689,575 |
| 2024-09-12 | 11,910.00 | 12,690.00 | 11,840.00 | 12,200.00 | 12,200.00 | 883,708 |
| 2024-09-11 | 11,020.00 | 12,820.00 | 10,910.00 | 11,940.00 | 11,940.00 | 3,652,801 |
| 2024-09-10 | 10,870.00 | 10,950.00 | 10,530.00 | 10,920.00 | 10,920.00 | 281,560 |
| 2024-09-09 | 9,500.00 | 10,950.00 | 9,500.00 | 10,870.00 | 10,870.00 | 564,057 |
| 2024-09-06 | 10,000.00 | 10,090.00 | 9,580.00 | 9,820.00 | 9,820.00 | 402,253 |
| 2024-09-05 | 10,620.00 | 10,710.00 | 10,000.00 | 10,030.00 | 10,030.00 | 453,753 |
| 2024-09-04 | 10,550.00 | 10,700.00 | 10,350.00 | 10,560.00 | 10,560.00 | 408,440 |
| 2024-09-03 | 11,150.00 | 11,190.00 | 10,850.00 | 10,920.00 | 10,920.00 | 318,916 |
| 2024-09-02 | 10,800.00 | 11,330.00 | 10,450.00 | 11,100.00 | 11,100.00 | 618,930 |
| 2024-08-30 | 10,670.00 | 11,130.00 | 10,320.00 | 10,750.00 | 10,750.00 | 603,237 |
| 2024-08-29 | 10,230.00 | 10,670.00 | 10,170.00 | 10,440.00 | 10,440.00 | 236,870 |
| 2024-08-28 | 10,330.00 | 10,550.00 | 10,130.00 | 10,290.00 | 10,290.00 | 302,171 |
| 2024-08-27 | 10,640.00 | 10,710.00 | 10,330.00 | 10,330.00 | 10,330.00 | 214,181 |
| 2024-08-26 | 10,810.00 | 10,990.00 | 10,410.00 | 10,730.00 | 10,730.00 | 234,756 |
| 2024-08-23 | 10,700.00 | 10,990.00 | 10,610.00 | 10,780.00 | 10,780.00 | 251,039 |
| 2024-08-22 | 11,330.00 | 11,330.00 | 10,710.00 | 10,830.00 | 10,830.00 | 404,318 |
| 2024-08-21 | 11,050.00 | 11,940.00 | 10,920.00 | 11,280.00 | 11,280.00 | 867,267 |
| 2024-08-20 | 11,160.00 | 11,310.00 | 10,720.00 | 11,100.00 | 11,100.00 | 519,739 |
| 2024-08-19 | 10,400.00 | 11,250.00 | 10,100.00 | 10,750.00 | 10,750.00 | 1,021,862 |
| 2024-08-16 | 10,200.00 | 10,670.00 | 10,060.00 | 10,500.00 | 10,500.00 | 399,699 |
| 2024-08-14 | 10,200.00 | 10,430.00 | 10,010.00 | 10,010.00 | 10,010.00 | 217,555 |
| 2024-08-13 | 10,410.00 | 10,520.00 | 9,910.00 | 10,140.00 | 10,140.00 | 412,037 |
| 2024-08-12 | 10,830.00 | 10,930.00 | 10,330.00 | 10,380.00 | 10,380.00 | 641,924 |
| 2024-08-09 | 10,460.00 | 11,450.00 | 10,310.00 | 11,000.00 | 11,000.00 | 1,491,982 |
| 2024-08-08 | 9,640.00 | 10,300.00 | 9,500.00 | 10,090.00 | 10,090.00 | 449,279 |
| 2024-08-07 | 9,350.00 | 10,000.00 | 9,300.00 | 9,780.00 | 9,780.00 | 409,887 |
| 2024-08-06 | 8,550.00 | 9,420.00 | 8,550.00 | 9,300.00 | 9,300.00 | 433,655 |
| 2024-08-05 | 9,570.00 | 9,690.00 | 8,160.00 | 8,550.00 | 8,550.00 | 875,424 |
| 2024-08-02 | 10,470.00 | 10,550.00 | 9,870.00 | 9,890.00 | 9,890.00 | 687,150 |
| 2024-08-01 | 9,550.00 | 10,890.00 | 9,520.00 | 10,630.00 | 10,630.00 | 1,932,872 |
| 2024-07-31 | 9,550.00 | 9,990.00 | 9,290.00 | 9,580.00 | 9,580.00 | 1,120,472 |
| 2024-07-30 | 9,320.00 | 9,350.00 | 9,080.00 | 9,230.00 | 9,230.00 | 186,561 |
| 2024-07-29 | 8,900.00 | 9,400.00 | 8,820.00 | 9,300.00 | 9,300.00 | 381,781 |
| 2024-07-26 | 9,000.00 | 9,020.00 | 8,750.00 | 8,900.00 | 8,900.00 | 150,413 |
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.