Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 13,680.00 | 13,850.00 | 13,510.00 | 13,700.00 | 13,700.00 | 972 |
| 2026-10-16 | 13,700.00 | 13,870.00 | 13,560.00 | 13,780.00 | 13,780.00 | 1,913 |
| 2026-10-15 | 13,940.00 | 13,940.00 | 13,150.00 | 13,830.00 | 13,830.00 | 4,411 |
| 2026-10-14 | 14,090.00 | 14,090.00 | 13,580.00 | 13,940.00 | 13,940.00 | 1,408 |
| 2026-10-13 | 13,950.00 | 13,950.00 | 13,610.00 | 13,840.00 | 13,840.00 | 445 |
| 2026-10-12 | 14,050.00 | 14,050.00 | 13,800.00 | 13,850.00 | 13,850.00 | 582 |
| 2026-10-08 | 14,050.00 | 14,050.00 | 13,710.00 | 13,980.00 | 13,980.00 | 265 |
| 2026-10-07 | 14,100.00 | 14,100.00 | 13,800.00 | 13,990.00 | 13,990.00 | 569 |
| 2026-10-06 | 14,200.00 | 14,200.00 | 13,750.00 | 13,980.00 | 13,980.00 | 1,822 |
| 2026-10-02 | 13,760.00 | 14,100.00 | 13,680.00 | 13,850.00 | 13,850.00 | 854 |
| 2026-10-01 | 14,140.00 | 14,140.00 | 13,100.00 | 13,500.00 | 13,500.00 | 2,547 |
| 2026-09-30 | 13,950.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 622 |
| 2026-09-29 | 14,200.00 | 14,240.00 | 13,680.00 | 13,960.00 | 13,960.00 | 445 |
| 2026-09-28 | 14,000.00 | 14,300.00 | 13,860.00 | 14,040.00 | 14,040.00 | 671 |
| 2026-09-23 | 14,250.00 | 14,250.00 | 13,910.00 | 14,030.00 | 14,030.00 | 626 |
| 2026-09-22 | 14,170.00 | 14,170.00 | 13,740.00 | 14,030.00 | 14,030.00 | 735 |
| 2026-09-21 | 13,960.00 | 14,190.00 | 13,720.00 | 14,060.00 | 14,060.00 | 886 |
| 2026-09-18 | 14,070.00 | 14,070.00 | 13,870.00 | 14,000.00 | 14,000.00 | 769 |
| 2026-09-17 | 13,990.00 | 14,040.00 | 13,800.00 | 14,000.00 | 14,000.00 | 2,213 |
| 2026-09-16 | 14,020.00 | 14,030.00 | 13,780.00 | 13,990.00 | 13,990.00 | 708 |
| 2026-09-15 | 14,050.00 | 14,050.00 | 13,765.00 | 14,030.00 | 14,030.00 | 1,544 |
| 2026-09-14 | 13,800.00 | 14,010.00 | 13,800.00 | 13,970.00 | 13,970.00 | 1,468 |
| 2026-09-11 | 14,080.00 | 14,080.00 | 13,600.00 | 13,950.00 | 13,950.00 | 2,331 |
| 2026-09-10 | 13,970.00 | 14,210.00 | 13,750.00 | 13,900.00 | 13,900.00 | 641 |
| 2026-09-09 | 14,130.00 | 14,130.00 | 13,600.00 | 13,970.00 | 13,970.00 | 1,773 |
| 2026-09-08 | 13,890.00 | 14,200.00 | 13,720.00 | 13,960.00 | 13,960.00 | 1,056 |
| 2026-09-07 | 14,300.00 | 14,300.00 | 13,880.00 | 13,890.00 | 13,890.00 | 1,188 |
| 2026-09-04 | 13,950.00 | 14,000.00 | 13,860.00 | 14,000.00 | 14,000.00 | 1,739 |
| 2026-09-03 | 13,980.00 | 13,980.00 | 13,810.00 | 13,950.00 | 13,950.00 | 418 |
| 2026-09-02 | 13,980.00 | 13,980.00 | 13,810.00 | 13,950.00 | 13,950.00 | 399 |
| 2026-09-01 | 13,850.00 | 13,960.00 | 13,850.00 | 13,960.00 | 13,960.00 | 1,579 |
| 2026-08-31 | 13,880.00 | 13,980.00 | 13,690.00 | 13,810.00 | 13,810.00 | 558 |
| 2026-08-28 | 13,880.00 | 13,880.00 | 13,700.00 | 13,880.00 | 13,880.00 | 1,458 |
| 2026-08-27 | 14,250.00 | 14,250.00 | 13,600.00 | 13,880.00 | 13,880.00 | 1,247 |
| 2026-08-26 | 14,050.00 | 14,900.00 | 13,000.00 | 13,980.00 | 13,980.00 | 10,428 |
| 2026-08-25 | 14,000.00 | 14,100.00 | 13,600.00 | 14,050.00 | 14,050.00 | 4,151 |
| 2026-08-24 | 13,650.00 | 14,020.00 | 13,560.00 | 13,970.00 | 13,970.00 | 3,754 |
| 2026-08-21 | 13,670.00 | 13,770.00 | 13,420.00 | 13,690.00 | 13,690.00 | 2,649 |
| 2026-08-20 | 13,520.00 | 13,760.00 | 13,480.00 | 13,670.00 | 13,670.00 | 5,078 |
| 2026-08-19 | 13,410.00 | 13,520.00 | 13,020.00 | 13,480.00 | 13,480.00 | 2,404 |
| 2026-08-18 | 13,660.00 | 13,710.00 | 13,370.00 | 13,480.00 | 13,480.00 | 2,277 |
| 2026-08-14 | 13,630.00 | 13,630.00 | 13,360.00 | 13,580.00 | 13,580.00 | 3,328 |
| 2026-08-13 | 13,930.00 | 14,000.00 | 13,500.00 | 13,500.00 | 13,500.00 | 6,795 |
| 2026-08-12 | 13,940.00 | 13,960.00 | 13,610.00 | 13,920.00 | 13,920.00 | 2,245 |
| 2026-08-11 | 13,460.00 | 13,900.00 | 13,400.00 | 13,890.00 | 13,890.00 | 3,759 |
| 2026-08-10 | 13,030.00 | 13,470.00 | 13,030.00 | 13,470.00 | 13,470.00 | 3,955 |
| 2026-08-07 | 12,750.00 | 13,190.00 | 12,720.00 | 13,030.00 | 13,030.00 | 5,145 |
| 2026-08-06 | 12,530.00 | 12,750.00 | 12,430.00 | 12,750.00 | 12,750.00 | 3,221 |
| 2026-08-05 | 12,410.00 | 12,560.00 | 12,300.00 | 12,480.00 | 12,480.00 | 2,830 |
| 2026-08-04 | 12,010.00 | 12,500.00 | 12,010.00 | 12,400.00 | 12,400.00 | 4,227 |
| 2026-08-03 | 12,230.00 | 12,270.00 | 12,050.00 | 12,200.00 | 12,200.00 | 3,883 |
| 2026-07-31 | 12,140.00 | 12,490.00 | 12,140.00 | 12,210.00 | 12,210.00 | 11,656 |
| 2026-07-30 | 12,040.00 | 12,380.00 | 11,990.00 | 12,200.00 | 12,200.00 | 947 |
| 2026-07-29 | 12,380.00 | 12,520.00 | 11,950.00 | 12,130.00 | 12,130.00 | 12,543 |
| 2026-07-28 | 12,470.00 | 12,470.00 | 12,230.00 | 12,300.00 | 12,300.00 | 3,130 |
| 2026-07-27 | 12,850.00 | 12,850.00 | 12,450.00 | 12,490.00 | 12,490.00 | 548 |
| 2026-07-24 | 12,440.00 | 12,790.00 | 12,380.00 | 12,500.00 | 12,500.00 | 2,886 |
| 2026-07-23 | 12,370.00 | 12,480.00 | 12,320.00 | 12,450.00 | 12,450.00 | 2,377 |
| 2026-07-22 | 12,400.00 | 12,490.00 | 12,210.00 | 12,210.00 | 12,210.00 | 1,251 |
| 2026-07-21 | 12,490.00 | 12,490.00 | 12,160.00 | 12,380.00 | 12,380.00 | 1,597 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 850.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.