Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 17,550.00 | 17,770.00 | 17,460.00 | 17,600.00 | 15,190.65 | 6,195 |
| 2023-07-31 | 17,280.00 | 17,780.00 | 17,100.00 | 17,550.00 | 15,147.49 | 11,209 |
| 2023-07-28 | 16,670.00 | 17,260.00 | 16,670.00 | 17,260.00 | 14,897.19 | 5,561 |
| 2023-07-27 | 16,430.00 | 17,050.00 | 16,430.00 | 16,900.00 | 14,586.47 | 15,157 |
| 2023-07-26 | 17,290.00 | 17,290.00 | 16,210.00 | 16,430.00 | 14,180.81 | 22,690 |
| 2023-07-25 | 17,230.00 | 17,520.00 | 17,060.00 | 17,300.00 | 14,931.72 | 9,256 |
| 2023-07-24 | 17,430.00 | 17,480.00 | 17,070.00 | 17,360.00 | 14,983.50 | 10,743 |
| 2023-07-21 | 17,420.00 | 17,720.00 | 17,320.00 | 17,430.00 | 15,043.92 | 2,747 |
| 2023-07-20 | 17,660.00 | 17,770.00 | 17,420.00 | 17,420.00 | 15,035.29 | 6,961 |
| 2023-07-19 | 17,320.00 | 17,860.00 | 17,170.00 | 17,650.00 | 15,233.80 | 6,101 |
| 2023-07-18 | 17,560.00 | 17,780.00 | 17,220.00 | 17,320.00 | 14,948.98 | 5,767 |
| 2023-07-17 | 17,540.00 | 17,580.00 | 17,260.00 | 17,560.00 | 15,156.12 | 4,359 |
| 2023-07-14 | 17,120.00 | 17,570.00 | 17,010.00 | 17,540.00 | 15,138.86 | 10,821 |
| 2023-07-13 | 17,190.00 | 17,600.00 | 17,060.00 | 17,270.00 | 14,905.82 | 7,089 |
| 2023-07-12 | 17,210.00 | 17,210.00 | 16,780.00 | 17,180.00 | 14,828.14 | 9,328 |
| 2023-07-11 | 17,680.00 | 17,680.00 | 16,810.00 | 17,140.00 | 14,793.62 | 10,763 |
| 2023-07-10 | 17,010.00 | 17,480.00 | 16,500.00 | 17,150.00 | 14,802.25 | 5,173 |
| 2023-07-07 | 17,250.00 | 17,350.00 | 16,970.00 | 17,010.00 | 14,681.41 | 11,322 |
| 2023-07-06 | 17,730.00 | 18,210.00 | 17,300.00 | 17,430.00 | 15,043.92 | 13,568 |
| 2023-07-05 | 17,900.00 | 18,040.00 | 17,730.00 | 17,810.00 | 15,371.90 | 7,639 |
| 2023-07-04 | 18,060.00 | 18,140.00 | 17,760.00 | 17,800.00 | 15,363.27 | 7,420 |
| 2023-07-03 | 18,240.00 | 18,250.00 | 18,000.00 | 18,010.00 | 15,544.52 | 10,178 |
| 2023-06-30 | 17,900.00 | 18,220.00 | 17,720.00 | 17,950.00 | 15,492.73 | 9,513 |
| 2023-06-29 | 18,280.00 | 18,290.00 | 17,900.00 | 17,900.00 | 15,449.58 | 14,180 |
| 2023-06-28 | 18,320.00 | 18,540.00 | 18,030.00 | 18,300.00 | 15,794.82 | 17,591 |
| 2023-06-27 | 18,170.00 | 18,370.00 | 18,060.00 | 18,320.00 | 15,812.08 | 11,586 |
| 2023-06-26 | 17,890.00 | 18,060.00 | 17,600.00 | 18,000.00 | 15,535.89 | 7,818 |
| 2023-06-23 | 18,020.00 | 18,090.00 | 17,780.00 | 17,910.00 | 15,458.21 | 9,117 |
| 2023-06-22 | 17,880.00 | 18,180.00 | 17,800.00 | 17,980.00 | 15,518.63 | 11,669 |
| 2023-06-21 | 18,120.00 | 18,120.00 | 17,840.00 | 18,000.00 | 15,535.89 | 14,140 |
| 2023-06-20 | 18,150.00 | 18,380.00 | 18,050.00 | 18,120.00 | 15,639.46 | 15,125 |
| 2023-06-19 | 19,160.00 | 19,160.00 | 18,000.00 | 18,150.00 | 15,665.35 | 66,795 |
| 2023-06-16 | 19,200.00 | 19,770.00 | 19,080.00 | 19,160.00 | 16,537.09 | 41,054 |
| 2023-06-15 | 18,620.00 | 19,220.00 | 18,450.00 | 19,200.00 | 16,571.61 | 26,128 |
| 2023-06-14 | 19,010.00 | 19,240.00 | 18,650.00 | 18,840.00 | 16,260.90 | 16,577 |
| 2023-06-13 | 19,280.00 | 19,340.00 | 18,690.00 | 19,010.00 | 16,407.62 | 36,813 |
| 2023-06-12 | 18,900.00 | 19,380.00 | 18,650.00 | 19,280.00 | 16,640.66 | 26,278 |
| 2023-06-09 | 18,750.00 | 19,190.00 | 18,670.00 | 18,860.00 | 16,278.16 | 28,271 |
| 2023-06-08 | 19,210.00 | 19,210.00 | 18,640.00 | 18,750.00 | 16,183.22 | 41,964 |
| 2023-06-07 | 19,230.00 | 19,510.00 | 18,690.00 | 19,410.00 | 16,752.87 | 36,639 |
| 2023-06-05 | 18,190.00 | 19,550.00 | 18,190.00 | 19,230.00 | 16,597.51 | 87,267 |
| 2023-06-02 | 18,020.00 | 18,440.00 | 17,800.00 | 18,300.00 | 15,794.82 | 27,639 |
| 2023-06-01 | 17,890.00 | 18,050.00 | 17,670.00 | 18,020.00 | 15,553.15 | 33,030 |
| 2023-05-31 | 17,960.00 | 18,080.00 | 17,520.00 | 17,900.00 | 15,449.58 | 36,337 |
| 2023-05-30 | 18,030.00 | 18,140.00 | 17,020.00 | 18,090.00 | 15,613.57 | 16,223 |
| 2023-05-26 | 18,290.00 | 18,320.00 | 17,950.00 | 17,990.00 | 15,527.26 | 30,728 |
| 2023-05-25 | 18,360.00 | 18,470.00 | 18,000.00 | 18,320.00 | 15,812.08 | 42,366 |
| 2023-05-24 | 18,790.00 | 18,790.00 | 18,220.00 | 18,470.00 | 15,941.55 | 23,484 |
| 2023-05-23 | 18,360.00 | 18,600.00 | 17,900.00 | 18,550.00 | 16,010.60 | 61,733 |
| 2023-05-22 | 18,280.00 | 18,900.00 | 17,850.00 | 18,330.00 | 15,820.71 | 81,121 |
| 2023-05-19 | 17,780.00 | 18,100.00 | 17,600.00 | 18,010.00 | 15,544.52 | 35,881 |
| 2023-05-18 | 17,780.00 | 17,940.00 | 17,490.00 | 17,760.00 | 15,328.74 | 47,971 |
| 2023-05-17 | 17,300.00 | 17,660.00 | 17,050.00 | 17,450.00 | 15,061.18 | 54,180 |
| 2023-05-16 | 17,690.00 | 17,900.00 | 17,230.00 | 17,260.00 | 14,897.19 | 82,338 |
| 2023-05-15 | 16,280.00 | 18,400.00 | 15,960.00 | 17,500.00 | 15,104.34 | 453,309 |
| 2023-05-12 | 16,440.00 | 16,440.00 | 16,090.00 | 16,190.00 | 13,973.67 | 4,922 |
| 2023-05-11 | 16,180.00 | 16,330.00 | 16,100.00 | 16,210.00 | 13,990.93 | 7,057 |
| 2023-05-10 | 16,200.00 | 16,230.00 | 16,000.00 | 16,180.00 | 13,965.04 | 5,892 |
| 2023-05-09 | 16,320.00 | 16,350.00 | 16,150.00 | 16,180.00 | 13,965.04 | 7,820 |
| 2023-05-08 | 16,390.00 | 16,670.00 | 16,000.00 | 16,320.00 | 14,085.87 | 14,652 |
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.