Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15,700.00 | 15,850.00 | 15,650.00 | 15,700.00 | 14,191.14 | 11,754 |
| 2024-04-24 | 15,880.00 | 15,880.00 | 15,700.00 | 15,840.00 | 14,317.69 | 16,532 |
| 2024-04-23 | 15,810.00 | 15,890.00 | 15,780.00 | 15,850.00 | 14,326.73 | 8,088 |
| 2024-04-22 | 15,580.00 | 15,810.00 | 15,580.00 | 15,800.00 | 14,281.53 | 7,130 |
| 2024-04-19 | 15,740.00 | 15,740.00 | 15,520.00 | 15,600.00 | 14,100.75 | 10,789 |
| 2024-04-18 | 15,840.00 | 15,840.00 | 15,590.00 | 15,760.00 | 14,245.38 | 35,272 |
| 2024-04-17 | 15,720.00 | 15,930.00 | 15,690.00 | 15,780.00 | 14,263.45 | 3,819 |
| 2024-04-16 | 15,810.00 | 15,810.00 | 15,630.00 | 15,710.00 | 14,200.18 | 7,759 |
| 2024-04-15 | 16,130.00 | 16,250.00 | 15,600.00 | 15,820.00 | 14,299.61 | 51,685 |
| 2024-04-12 | 16,110.00 | 16,260.00 | 16,080.00 | 16,220.00 | 14,661.17 | 9,197 |
| 2024-04-11 | 16,320.00 | 16,400.00 | 16,050.00 | 16,140.00 | 14,588.86 | 8,294 |
| 2024-04-09 | 16,320.00 | 16,330.00 | 16,190.00 | 16,320.00 | 14,751.56 | 5,413 |
| 2024-04-08 | 16,280.00 | 16,340.00 | 16,130.00 | 16,320.00 | 14,751.56 | 4,682 |
| 2024-04-05 | 16,280.00 | 16,300.00 | 16,170.00 | 16,280.00 | 14,715.40 | 4,224 |
| 2024-04-04 | 16,250.00 | 16,380.00 | 16,140.00 | 16,300.00 | 14,733.48 | 11,699 |
| 2024-04-03 | 16,260.00 | 16,340.00 | 16,200.00 | 16,300.00 | 14,733.48 | 8,297 |
| 2024-04-02 | 16,420.00 | 16,420.00 | 16,230.00 | 16,300.00 | 14,733.48 | 9,758 |
| 2024-04-01 | 16,440.00 | 16,560.00 | 16,310.00 | 16,400.00 | 14,823.87 | 27,658 |
| 2024-03-29 | 16,750.00 | 16,790.00 | 16,380.00 | 16,410.00 | 14,832.91 | 13,662 |
| 2024-03-28 | 16,830.00 | 16,830.00 | 16,580.00 | 16,750.00 | 15,140.23 | 11,692 |
| 2024-03-27 | 16,830.00 | 16,990.00 | 16,520.00 | 16,990.00 | 15,357.17 | 10,672 |
| 2024-03-26 | 16,800.00 | 16,920.00 | 16,710.00 | 16,880.00 | 15,257.74 | 15,117 |
| 2024-03-25 | 16,610.00 | 17,110.00 | 16,570.00 | 16,800.00 | 15,185.43 | 34,908 |
| 2024-03-22 | 16,420.00 | 16,560.00 | 16,340.00 | 16,540.00 | 14,950.41 | 15,488 |
| 2024-03-21 | 16,440.00 | 16,440.00 | 16,290.00 | 16,380.00 | 14,805.79 | 12,523 |
| 2024-03-20 | 16,050.00 | 16,450.00 | 16,050.00 | 16,270.00 | 14,706.36 | 9,309 |
| 2024-03-19 | 16,250.00 | 16,270.00 | 15,940.00 | 16,050.00 | 14,507.50 | 15,521 |
| 2024-03-18 | 16,280.00 | 16,310.00 | 16,150.00 | 16,210.00 | 14,652.13 | 11,755 |
| 2024-03-15 | 16,290.00 | 16,360.00 | 16,200.00 | 16,260.00 | 14,697.32 | 8,951 |
| 2024-03-14 | 16,500.00 | 16,500.00 | 16,290.00 | 16,290.00 | 14,724.44 | 33,852 |
| 2024-03-13 | 16,680.00 | 16,680.00 | 16,430.00 | 16,450.00 | 14,869.06 | 11,317 |
| 2024-03-12 | 16,610.00 | 16,710.00 | 16,530.00 | 16,680.00 | 15,076.96 | 11,545 |
| 2024-03-11 | 16,790.00 | 16,950.00 | 16,630.00 | 16,690.00 | 15,086.00 | 9,055 |
| 2024-03-08 | 16,460.00 | 16,790.00 | 16,460.00 | 16,770.00 | 15,158.31 | 13,305 |
| 2024-03-07 | 16,530.00 | 16,610.00 | 16,450.00 | 16,460.00 | 14,878.10 | 7,582 |
| 2024-03-06 | 16,550.00 | 16,780.00 | 16,510.00 | 16,530.00 | 14,941.37 | 4,359 |
| 2024-03-05 | 16,520.00 | 16,810.00 | 16,450.00 | 16,710.00 | 15,104.08 | 21,902 |
| 2024-03-04 | 17,000.00 | 17,000.00 | 16,430.00 | 16,520.00 | 14,932.34 | 44,643 |
| 2024-02-29 | 16,190.00 | 17,190.00 | 16,190.00 | 17,100.00 | 15,456.59 | 188,645 |
| 2024-02-28 | 15,780.00 | 16,010.00 | 15,700.00 | 15,960.00 | 14,426.15 | 5,740 |
| 2024-02-27 | 15,980.00 | 15,980.00 | 15,690.00 | 15,780.00 | 14,263.45 | 10,596 |
| 2024-02-26 | 16,060.00 | 16,060.00 | 15,860.00 | 16,000.00 | 14,462.31 | 3,600 |
| 2024-02-23 | 16,210.00 | 16,210.00 | 15,900.00 | 16,060.00 | 14,516.54 | 11,074 |
| 2024-02-22 | 16,110.00 | 16,200.00 | 16,000.00 | 16,100.00 | 14,552.70 | 6,106 |
| 2024-02-21 | 16,170.00 | 16,220.00 | 16,000.00 | 16,170.00 | 14,615.97 | 5,642 |
| 2024-02-20 | 16,030.00 | 16,180.00 | 16,010.00 | 16,170.00 | 14,615.97 | 3,716 |
| 2024-02-19 | 15,910.00 | 16,130.00 | 15,890.00 | 16,100.00 | 14,552.70 | 3,895 |
| 2024-02-16 | 16,170.00 | 16,170.00 | 15,900.00 | 15,990.00 | 14,453.27 | 4,779 |
| 2024-02-15 | 16,070.00 | 16,170.00 | 15,950.00 | 16,050.00 | 14,507.50 | 15,341 |
| 2024-02-14 | 16,090.00 | 16,170.00 | 15,910.00 | 16,150.00 | 14,597.89 | 3,968 |
| 2024-02-13 | 16,110.00 | 16,190.00 | 16,000.00 | 16,080.00 | 14,534.62 | 7,024 |
| 2024-02-08 | 16,140.00 | 16,230.00 | 16,050.00 | 16,080.00 | 14,534.62 | 6,812 |
| 2024-02-07 | 16,270.00 | 16,270.00 | 16,000.00 | 16,140.00 | 14,588.86 | 3,005 |
| 2024-02-06 | 16,310.00 | 16,340.00 | 16,000.00 | 16,130.00 | 14,579.82 | 5,326 |
| 2024-02-05 | 16,590.00 | 16,590.00 | 16,130.00 | 16,310.00 | 14,742.52 | 5,125 |
| 2024-02-02 | 16,350.00 | 16,460.00 | 16,260.00 | 16,300.00 | 14,733.48 | 6,684 |
| 2024-02-01 | 16,270.00 | 16,350.00 | 16,140.00 | 16,350.00 | 14,778.67 | 7,867 |
| 2024-01-31 | 16,470.00 | 16,470.00 | 16,190.00 | 16,270.00 | 14,706.36 | 4,544 |
| 2024-01-30 | 16,340.00 | 16,480.00 | 16,340.00 | 16,460.00 | 14,878.10 | 11,617 |
| 2024-01-29 | 16,300.00 | 16,420.00 | 16,260.00 | 16,400.00 | 14,823.87 | 7,293 |
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.