Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 32,200.00 | 33,850.00 | 31,050.00 | 33,050.00 | 29,873.71 | 147,226 |
| 2024-07-23 | 31,700.00 | 33,000.00 | 30,400.00 | 32,150.00 | 29,060.20 | 201,503 |
| 2024-07-22 | 32,350.00 | 34,250.00 | 30,250.00 | 30,900.00 | 27,930.34 | 246,695 |
| 2024-07-19 | 33,500.00 | 34,600.00 | 32,200.00 | 32,400.00 | 29,286.18 | 247,747 |
| 2024-07-18 | 31,500.00 | 37,950.00 | 30,500.00 | 34,900.00 | 31,545.91 | 1,803,740 |
| 2024-07-17 | 28,850.00 | 34,600.00 | 28,550.00 | 32,550.00 | 29,421.76 | 1,258,825 |
| 2024-07-16 | 30,150.00 | 37,000.00 | 28,550.00 | 28,550.00 | 25,806.18 | 1,347,884 |
| 2024-07-15 | 26,000.00 | 31,500.00 | 25,550.00 | 29,800.00 | 26,936.05 | 896,611 |
| 2024-07-12 | 25,000.00 | 26,650.00 | 24,700.00 | 25,350.00 | 22,913.72 | 154,128 |
| 2024-07-11 | 26,700.00 | 27,350.00 | 25,050.00 | 25,200.00 | 22,778.14 | 191,649 |
| 2024-07-10 | 23,650.00 | 29,800.00 | 23,350.00 | 27,200.00 | 24,585.93 | 1,025,656 |
| 2024-07-09 | 23,350.00 | 23,450.00 | 22,800.00 | 23,350.00 | 21,105.93 | 34,119 |
| 2024-07-08 | 21,650.00 | 24,200.00 | 21,600.00 | 23,200.00 | 20,970.35 | 127,544 |
| 2024-07-05 | 21,900.00 | 22,050.00 | 21,500.00 | 21,600.00 | 19,524.12 | 27,368 |
| 2024-07-04 | 21,900.00 | 22,300.00 | 21,550.00 | 22,000.00 | 19,885.68 | 29,405 |
| 2024-07-03 | 21,800.00 | 21,900.00 | 21,300.00 | 21,750.00 | 19,659.70 | 19,799 |
| 2024-07-02 | 21,800.00 | 22,100.00 | 21,000.00 | 21,800.00 | 19,704.90 | 47,425 |
| 2024-07-01 | 22,100.00 | 22,300.00 | 21,600.00 | 22,000.00 | 19,885.68 | 30,397 |
| 2024-06-28 | 22,450.00 | 22,900.00 | 21,800.00 | 22,150.00 | 20,021.26 | 41,995 |
| 2024-06-27 | 22,900.00 | 23,450.00 | 22,250.00 | 22,250.00 | 20,111.65 | 37,871 |
| 2024-06-26 | 23,400.00 | 23,950.00 | 22,600.00 | 23,150.00 | 20,925.15 | 42,959 |
| 2024-06-25 | 23,400.00 | 23,950.00 | 22,550.00 | 23,050.00 | 20,834.77 | 60,412 |
| 2024-06-24 | 23,400.00 | 24,000.00 | 22,550.00 | 23,400.00 | 21,151.13 | 106,134 |
| 2024-06-21 | 22,500.00 | 23,300.00 | 22,100.00 | 23,000.00 | 20,789.57 | 73,226 |
| 2024-06-20 | 21,300.00 | 23,050.00 | 20,900.00 | 22,500.00 | 20,337.62 | 166,084 |
| 2024-06-19 | 21,200.00 | 21,250.00 | 20,550.00 | 20,900.00 | 18,891.39 | 37,414 |
| 2024-06-18 | 20,350.00 | 21,600.00 | 20,200.00 | 21,200.00 | 19,162.56 | 95,975 |
| 2024-06-17 | 19,380.00 | 22,800.00 | 19,300.00 | 20,300.00 | 18,349.06 | 266,949 |
| 2024-06-14 | 19,910.00 | 19,910.00 | 19,230.00 | 19,290.00 | 17,436.12 | 23,239 |
| 2024-06-13 | 19,420.00 | 19,850.00 | 19,390.00 | 19,660.00 | 17,770.56 | 20,637 |
| 2024-06-12 | 19,150.00 | 19,590.00 | 19,120.00 | 19,390.00 | 17,526.51 | 18,723 |
| 2024-06-11 | 19,320.00 | 19,500.00 | 18,900.00 | 19,130.00 | 17,291.50 | 27,788 |
| 2024-06-10 | 19,610.00 | 19,650.00 | 19,070.00 | 19,410.00 | 17,544.59 | 30,578 |
| 2024-06-07 | 19,650.00 | 20,050.00 | 19,520.00 | 19,650.00 | 17,761.52 | 36,338 |
| 2024-06-05 | 20,900.00 | 20,900.00 | 19,380.00 | 19,640.00 | 17,752.49 | 66,916 |
| 2024-06-04 | 20,300.00 | 20,600.00 | 19,810.00 | 20,500.00 | 18,529.83 | 57,555 |
| 2024-06-03 | 20,500.00 | 20,700.00 | 19,980.00 | 20,250.00 | 18,303.86 | 45,462 |
| 2024-05-31 | 20,550.00 | 20,850.00 | 19,740.00 | 20,200.00 | 18,258.67 | 78,120 |
| 2024-05-30 | 21,200.00 | 22,300.00 | 20,550.00 | 20,750.00 | 18,755.81 | 131,151 |
| 2024-05-29 | 20,200.00 | 24,950.00 | 20,000.00 | 21,500.00 | 19,433.73 | 840,384 |
| 2024-05-28 | 19,380.00 | 19,790.00 | 19,190.00 | 19,390.00 | 17,526.51 | 28,321 |
| 2024-05-27 | 20,000.00 | 20,500.00 | 19,250.00 | 19,380.00 | 17,517.47 | 84,490 |
| 2024-05-24 | 18,820.00 | 19,800.00 | 18,580.00 | 19,780.00 | 17,879.03 | 73,479 |
| 2024-05-23 | 18,710.00 | 19,190.00 | 18,500.00 | 18,840.00 | 17,029.37 | 40,456 |
| 2024-05-22 | 19,300.00 | 19,300.00 | 18,670.00 | 18,710.00 | 16,911.86 | 47,360 |
| 2024-05-21 | 18,510.00 | 19,280.00 | 18,510.00 | 19,100.00 | 17,264.38 | 72,517 |
| 2024-05-20 | 18,850.00 | 19,400.00 | 18,280.00 | 18,600.00 | 16,812.44 | 64,394 |
| 2024-05-17 | 19,260.00 | 19,300.00 | 18,670.00 | 18,870.00 | 17,056.49 | 59,136 |
| 2024-05-16 | 18,530.00 | 20,400.00 | 18,530.00 | 19,260.00 | 17,409.01 | 407,644 |
| 2024-05-14 | 19,140.00 | 19,140.00 | 18,340.00 | 18,760.00 | 16,957.06 | 148,294 |
| 2024-05-13 | 15,950.00 | 19,680.00 | 15,940.00 | 19,150.00 | 17,309.58 | 1,182,426 |
| 2024-05-10 | 16,030.00 | 16,030.00 | 15,860.00 | 15,950.00 | 14,417.12 | 9,356 |
| 2024-05-09 | 16,000.00 | 16,030.00 | 15,910.00 | 15,960.00 | 14,426.15 | 6,844 |
| 2024-05-08 | 16,010.00 | 16,080.00 | 15,970.00 | 16,000.00 | 14,462.31 | 7,065 |
| 2024-05-07 | 15,940.00 | 16,020.00 | 15,910.00 | 16,010.00 | 14,471.35 | 3,456 |
| 2024-05-03 | 15,930.00 | 16,030.00 | 15,930.00 | 16,000.00 | 14,462.31 | 6,677 |
| 2024-05-02 | 15,890.00 | 16,010.00 | 15,890.00 | 16,010.00 | 14,471.35 | 6,645 |
| 2024-04-30 | 15,860.00 | 16,050.00 | 15,760.00 | 15,890.00 | 14,362.88 | 25,465 |
| 2024-04-29 | 15,820.00 | 15,850.00 | 15,730.00 | 15,800.00 | 14,281.53 | 3,511 |
| 2024-04-26 | 15,700.00 | 15,760.00 | 15,660.00 | 15,720.00 | 14,209.22 | 5,774 |
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.