Sam-A Pharm. Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	15,870.00	15,960.00	15,600.00	15,700.00	13,550.75	6,415
2023-10-30	16,140.00	16,240.00	15,820.00	15,870.00	13,697.48	4,252
2023-10-27	15,830.00	16,200.00	15,670.00	16,140.00	13,930.51	7,451
2023-10-26	15,940.00	15,990.00	15,700.00	15,830.00	13,662.95	5,682
2023-10-25	15,870.00	16,030.00	15,750.00	16,030.00	13,835.57	1,500
2023-10-24	15,700.00	15,990.00	15,350.00	15,870.00	13,697.48	3,803
2023-10-23	15,330.00	15,700.00	15,330.00	15,700.00	13,550.75	2,737
2023-10-20	15,540.00	15,710.00	15,220.00	15,700.00	13,550.75	19,131
2023-10-19	16,200.00	16,200.00	15,480.00	15,540.00	13,412.65	25,325
2023-10-18	16,260.00	16,260.00	16,100.00	16,240.00	14,016.82	3,408
2023-10-17	16,100.00	16,230.00	16,080.00	16,180.00	13,965.04	3,932
2023-10-16	16,060.00	16,150.00	15,980.00	16,150.00	13,939.14	3,893
2023-10-13	16,430.00	16,470.00	16,090.00	16,150.00	13,939.14	1,516
2023-10-12	16,450.00	16,450.00	16,180.00	16,330.00	14,094.50	6,540
2023-10-11	16,120.00	16,280.00	16,090.00	16,190.00	13,973.67	6,916
2023-10-10	16,240.00	16,280.00	16,110.00	16,170.00	13,956.41	1,958
2023-10-06	16,120.00	16,400.00	16,090.00	16,240.00	14,016.82	3,617
2023-10-05	15,900.00	16,200.00	15,810.00	15,900.00	13,723.37	9,956
2023-10-04	16,410.00	16,410.00	15,850.00	15,900.00	13,723.37	11,314
2023-09-27	16,000.00	16,740.00	15,980.00	16,280.00	14,051.35	27,874
2023-09-26	16,690.00	16,700.00	16,010.00	16,040.00	13,844.20	7,397
2023-09-25	16,300.00	16,760.00	16,100.00	16,490.00	14,232.60	3,210
2023-09-22	16,250.00	16,350.00	16,070.00	16,340.00	14,103.13	3,732
2023-09-21	16,610.00	16,610.00	16,210.00	16,250.00	14,025.45	5,560
2023-09-20	16,790.00	16,790.00	16,430.00	16,600.00	14,327.54	6,390
2023-09-19	16,790.00	16,790.00	16,550.00	16,730.00	14,439.75	7,718
2023-09-18	16,580.00	16,760.00	16,500.00	16,750.00	14,457.01	3,905
2023-09-15	16,630.00	16,710.00	16,450.00	16,500.00	14,241.23	9,611
2023-09-14	16,500.00	16,630.00	16,400.00	16,620.00	14,344.80	3,609
2023-09-13	16,700.00	16,700.00	16,480.00	16,500.00	14,241.23	4,328
2023-09-12	16,700.00	16,800.00	16,610.00	16,670.00	14,387.96	4,290
2023-09-11	16,550.00	16,700.00	16,470.00	16,700.00	14,413.85	6,997
2023-09-08	16,650.00	16,660.00	16,220.00	16,540.00	14,275.76	10,633
2023-09-07	16,450.00	16,590.00	16,210.00	16,530.00	14,267.12	10,400
2023-09-06	16,650.00	16,810.00	16,410.00	16,550.00	14,284.39	14,026
2023-09-05	16,720.00	16,800.00	16,550.00	16,580.00	14,310.28	11,185
2023-09-04	16,870.00	16,980.00	16,650.00	16,720.00	14,431.11	9,404
2023-09-01	16,830.00	16,960.00	16,700.00	16,950.00	14,629.63	12,506
2023-08-31	16,970.00	17,310.00	16,820.00	16,830.00	14,526.06	16,402
2023-08-30	17,100.00	17,140.00	16,880.00	16,970.00	14,646.89	14,385
2023-08-29	17,150.00	17,390.00	16,930.00	16,980.00	14,655.52	7,365
2023-08-28	17,030.00	17,310.00	16,890.00	16,980.00	14,655.52	11,822
2023-08-25	17,020.00	17,190.00	16,950.00	17,030.00	14,698.68	8,359
2023-08-24	17,000.00	17,200.00	17,000.00	17,120.00	14,776.36	5,401
2023-08-23	17,190.00	17,260.00	16,940.00	17,080.00	14,741.83	8,748
2023-08-22	17,600.00	17,600.00	17,000.00	17,190.00	14,836.77	12,343
2023-08-21	17,520.00	17,600.00	17,320.00	17,520.00	15,121.60	17,369
2023-08-18	17,550.00	17,970.00	17,490.00	17,520.00	15,121.60	19,123
2023-08-17	17,900.00	18,110.00	17,490.00	17,990.00	15,527.26	29,486
2023-08-16	18,040.00	18,540.00	17,850.00	18,250.00	15,751.66	24,346
2023-08-14	18,310.00	18,780.00	17,610.00	18,200.00	15,708.51	42,016
2023-08-11	18,210.00	18,350.00	18,090.00	18,300.00	15,794.82	8,493
2023-08-10	18,340.00	18,490.00	17,970.00	18,200.00	15,708.51	14,748
2023-08-09	17,430.00	18,250.00	17,410.00	18,250.00	15,751.66	21,010
2023-08-08	17,560.00	17,940.00	17,410.00	17,410.00	15,026.66	12,257
2023-08-07	17,400.00	17,690.00	17,220.00	17,550.00	15,147.49	6,551
2023-08-04	17,790.00	17,790.00	17,200.00	17,430.00	15,043.92	11,617
2023-08-03	17,300.00	17,740.00	17,130.00	17,640.00	15,225.17	9,886
2023-08-02	17,600.00	17,760.00	17,290.00	17,380.00	15,000.76	7,093
2023-08-01	17,550.00	17,770.00	17,460.00	17,600.00	15,190.65	6,195

← NewerPage 13 of 21 · 1,223 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.