Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 16,230.00 | 16,420.00 | 16,230.00 | 16,340.00 | 14,769.63 | 15,741 |
| 2024-01-25 | 16,110.00 | 16,290.00 | 16,040.00 | 16,270.00 | 14,706.36 | 15,116 |
| 2024-01-24 | 16,100.00 | 16,340.00 | 16,000.00 | 16,140.00 | 14,588.86 | 16,625 |
| 2024-01-23 | 15,750.00 | 16,100.00 | 15,750.00 | 16,000.00 | 14,462.31 | 9,892 |
| 2024-01-22 | 15,700.00 | 15,990.00 | 15,520.00 | 15,860.00 | 14,335.76 | 13,285 |
| 2024-01-19 | 15,790.00 | 15,810.00 | 15,630.00 | 15,680.00 | 14,173.06 | 6,938 |
| 2024-01-18 | 15,600.00 | 15,790.00 | 15,590.00 | 15,670.00 | 14,164.02 | 4,174 |
| 2024-01-17 | 16,020.00 | 16,040.00 | 15,590.00 | 15,590.00 | 14,091.71 | 13,668 |
| 2024-01-16 | 16,250.00 | 16,310.00 | 15,980.00 | 16,050.00 | 14,507.50 | 6,141 |
| 2024-01-15 | 16,430.00 | 16,430.00 | 16,250.00 | 16,250.00 | 14,688.28 | 5,094 |
| 2024-01-12 | 16,530.00 | 16,770.00 | 16,350.00 | 16,430.00 | 14,850.98 | 11,829 |
| 2024-01-11 | 16,590.00 | 16,690.00 | 16,520.00 | 16,610.00 | 15,013.69 | 18,865 |
| 2024-01-10 | 16,610.00 | 16,610.00 | 16,460.00 | 16,520.00 | 14,932.34 | 5,917 |
| 2024-01-09 | 16,360.00 | 16,500.00 | 16,290.00 | 16,500.00 | 14,914.26 | 9,970 |
| 2024-01-08 | 16,300.00 | 16,330.00 | 16,160.00 | 16,270.00 | 14,706.36 | 12,149 |
| 2024-01-05 | 16,150.00 | 16,250.00 | 16,080.00 | 16,190.00 | 14,634.05 | 12,720 |
| 2024-01-04 | 16,470.00 | 16,490.00 | 15,820.00 | 16,160.00 | 14,606.93 | 15,621 |
| 2024-01-03 | 16,450.00 | 16,590.00 | 16,410.00 | 16,470.00 | 14,887.14 | 8,380 |
| 2024-01-02 | 16,390.00 | 16,510.00 | 16,300.00 | 16,450.00 | 14,869.06 | 8,659 |
| 2023-12-28 | 16,540.00 | 16,540.00 | 16,240.00 | 16,400.00 | 14,823.87 | 5,780 |
| 2023-12-27 | 16,600.00 | 16,600.00 | 16,100.00 | 16,300.00 | 14,733.48 | 16,241 |
| 2023-12-26 | 16,830.00 | 16,930.00 | 16,620.00 | 16,620.00 | 14,344.80 | 16,047 |
| 2023-12-22 | 16,890.00 | 17,000.00 | 16,560.00 | 16,830.00 | 14,526.06 | 14,311 |
| 2023-12-21 | 16,750.00 | 16,940.00 | 16,530.00 | 16,650.00 | 14,370.70 | 13,900 |
| 2023-12-20 | 16,560.00 | 16,810.00 | 16,560.00 | 16,750.00 | 14,457.01 | 3,763 |
| 2023-12-19 | 16,550.00 | 16,750.00 | 16,520.00 | 16,650.00 | 14,370.70 | 2,551 |
| 2023-12-18 | 17,000.00 | 17,010.00 | 16,300.00 | 16,550.00 | 14,284.39 | 17,340 |
| 2023-12-15 | 16,950.00 | 16,950.00 | 16,600.00 | 16,870.00 | 14,560.58 | 4,422 |
| 2023-12-14 | 17,000.00 | 17,230.00 | 16,790.00 | 16,850.00 | 14,543.32 | 14,856 |
| 2023-12-13 | 16,800.00 | 16,990.00 | 16,600.00 | 16,900.00 | 14,586.47 | 21,994 |
| 2023-12-12 | 16,590.00 | 16,850.00 | 16,590.00 | 16,730.00 | 14,439.75 | 9,525 |
| 2023-12-11 | 16,920.00 | 16,920.00 | 16,580.00 | 16,730.00 | 14,439.75 | 9,145 |
| 2023-12-08 | 16,920.00 | 17,280.00 | 16,690.00 | 16,800.00 | 14,500.16 | 16,642 |
| 2023-12-07 | 17,000.00 | 17,510.00 | 16,740.00 | 16,900.00 | 14,586.47 | 42,097 |
| 2023-12-06 | 16,640.00 | 16,980.00 | 16,640.00 | 16,950.00 | 14,629.63 | 25,476 |
| 2023-12-05 | 16,290.00 | 16,710.00 | 16,220.00 | 16,640.00 | 14,362.07 | 39,094 |
| 2023-12-04 | 16,150.00 | 16,270.00 | 16,120.00 | 16,260.00 | 14,034.09 | 7,098 |
| 2023-12-01 | 16,200.00 | 16,300.00 | 16,090.00 | 16,270.00 | 14,042.72 | 7,543 |
| 2023-11-30 | 16,060.00 | 16,280.00 | 16,060.00 | 16,250.00 | 14,025.45 | 24,681 |
| 2023-11-29 | 16,130.00 | 16,220.00 | 16,010.00 | 16,140.00 | 13,930.51 | 7,981 |
| 2023-11-28 | 16,050.00 | 16,200.00 | 16,050.00 | 16,130.00 | 13,921.88 | 5,525 |
| 2023-11-27 | 16,010.00 | 16,200.00 | 16,010.00 | 16,200.00 | 13,982.30 | 5,019 |
| 2023-11-24 | 16,200.00 | 16,200.00 | 16,010.00 | 16,030.00 | 13,835.57 | 7,696 |
| 2023-11-23 | 16,050.00 | 16,230.00 | 15,950.00 | 16,180.00 | 13,965.04 | 7,796 |
| 2023-11-22 | 16,060.00 | 16,060.00 | 15,920.00 | 16,050.00 | 13,852.83 | 6,271 |
| 2023-11-21 | 15,870.00 | 16,070.00 | 15,810.00 | 16,000.00 | 13,809.68 | 10,570 |
| 2023-11-20 | 15,870.00 | 15,900.00 | 15,770.00 | 15,870.00 | 13,697.48 | 14,117 |
| 2023-11-17 | 15,770.00 | 15,860.00 | 15,730.00 | 15,820.00 | 13,654.32 | 7,512 |
| 2023-11-16 | 15,740.00 | 15,830.00 | 15,560.00 | 15,760.00 | 13,602.53 | 15,779 |
| 2023-11-15 | 15,730.00 | 15,770.00 | 15,650.00 | 15,740.00 | 13,585.27 | 10,480 |
| 2023-11-14 | 15,750.00 | 15,890.00 | 15,450.00 | 15,730.00 | 13,576.64 | 22,110 |
| 2023-11-13 | 15,830.00 | 15,900.00 | 15,650.00 | 15,750.00 | 13,593.90 | 6,065 |
| 2023-11-10 | 16,030.00 | 16,110.00 | 15,760.00 | 15,820.00 | 13,654.32 | 10,056 |
| 2023-11-09 | 16,110.00 | 16,160.00 | 15,970.00 | 16,110.00 | 13,904.62 | 2,119 |
| 2023-11-08 | 16,080.00 | 16,180.00 | 16,010.00 | 16,130.00 | 13,921.88 | 6,917 |
| 2023-11-07 | 16,190.00 | 16,190.00 | 15,900.00 | 16,080.00 | 13,878.73 | 7,738 |
| 2023-11-06 | 16,000.00 | 16,070.00 | 15,850.00 | 16,060.00 | 13,861.46 | 8,508 |
| 2023-11-03 | 15,940.00 | 16,100.00 | 15,810.00 | 15,990.00 | 13,801.05 | 2,888 |
| 2023-11-02 | 15,740.00 | 15,910.00 | 15,620.00 | 15,910.00 | 13,732.00 | 6,379 |
| 2023-11-01 | 15,700.00 | 15,970.00 | 15,550.00 | 15,730.00 | 13,576.64 | 4,987 |
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.