Sam-A Pharm. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	16,190.00	16,590.00	16,100.00	16,380.00	14,137.66	12,454
2023-05-03	16,220.00	16,400.00	16,160.00	16,240.00	14,016.82	8,490
2023-05-02	16,000.00	16,390.00	16,000.00	16,310.00	14,077.24	12,329
2023-04-28	15,900.00	16,220.00	15,760.00	15,990.00	13,801.05	9,744
2023-04-27	15,550.00	15,900.00	15,490.00	15,900.00	13,723.37	8,446
2023-04-26	15,590.00	15,680.00	15,400.00	15,550.00	13,421.28	7,417
2023-04-25	15,890.00	15,950.00	15,520.00	15,660.00	13,516.22	14,976
2023-04-24	15,640.00	15,820.00	15,470.00	15,700.00	13,550.75	14,050
2023-04-21	15,740.00	15,770.00	15,540.00	15,700.00	13,550.75	17,580
2023-04-20	16,050.00	16,140.00	15,770.00	15,770.00	13,611.16	20,666
2023-04-19	16,220.00	16,260.00	16,020.00	16,160.00	13,947.78	11,999
2023-04-18	16,330.00	16,370.00	16,050.00	16,240.00	14,016.82	9,050
2023-04-17	16,520.00	16,520.00	16,070.00	16,330.00	14,094.50	14,682
2023-04-14	16,480.00	16,600.00	16,300.00	16,520.00	14,258.49	11,597
2023-04-13	16,480.00	16,940.00	16,110.00	16,480.00	14,223.97	28,501
2023-04-12	15,850.00	16,590.00	15,770.00	16,480.00	14,223.97	23,584
2023-04-11	15,700.00	16,090.00	15,660.00	15,850.00	13,680.21	18,824
2023-04-10	15,990.00	15,990.00	15,710.00	15,710.00	13,559.38	13,220
2023-04-07	16,160.00	16,160.00	15,810.00	15,990.00	13,801.05	9,814
2023-04-06	16,470.00	16,470.00	15,850.00	15,990.00	13,801.05	16,616
2023-04-05	16,280.00	16,800.00	16,110.00	16,470.00	14,215.34	42,069
2023-04-04	16,060.00	16,300.00	15,900.00	16,290.00	14,059.98	12,727
2023-04-03	15,640.00	16,190.00	15,600.00	16,140.00	13,930.51	20,673
2023-03-31	15,840.00	15,990.00	15,640.00	15,760.00	13,602.53	16,843
2023-03-30	15,540.00	15,940.00	15,330.00	15,840.00	13,671.58	17,717
2023-03-29	15,500.00	15,670.00	15,380.00	15,560.00	13,429.91	11,968
2023-03-28	15,410.00	15,600.00	15,270.00	15,550.00	13,421.28	14,184
2023-03-27	15,460.00	15,600.00	15,020.00	15,430.00	13,317.71	17,411
2023-03-24	15,200.00	15,410.00	15,110.00	15,310.00	13,214.14	11,255
2023-03-23	15,450.00	15,470.00	15,130.00	15,200.00	13,119.19	19,103
2023-03-22	16,000.00	16,000.00	15,410.00	15,560.00	13,429.91	19,296
2023-03-21	16,340.00	16,340.00	15,860.00	15,860.00	13,688.84	24,147
2023-03-20	16,190.00	16,280.00	16,080.00	16,250.00	14,025.45	2,019
2023-03-17	15,870.00	16,200.00	15,780.00	16,200.00	13,982.30	7,779
2023-03-16	16,160.00	16,160.00	15,680.00	15,860.00	13,688.84	25,846
2023-03-15	15,560.00	16,180.00	15,560.00	16,160.00	13,947.78	31,154
2023-03-14	16,210.00	16,360.00	15,410.00	15,530.00	13,404.02	49,882
2023-03-13	16,400.00	16,400.00	16,020.00	16,390.00	14,146.29	18,606
2023-03-10	16,650.00	16,680.00	16,400.00	16,490.00	14,232.60	20,663
2023-03-09	16,950.00	16,950.00	16,580.00	16,910.00	14,595.10	16,509
2023-03-08	16,940.00	16,990.00	16,740.00	16,950.00	14,629.63	9,415
2023-03-07	16,700.00	17,050.00	16,530.00	16,940.00	14,621.00	29,363
2023-03-06	16,420.00	16,660.00	16,370.00	16,660.00	14,379.33	18,137
2023-03-03	16,650.00	16,780.00	16,300.00	16,410.00	14,163.55	45,047
2023-03-02	17,640.00	17,640.00	16,530.00	16,630.00	14,353.43	73,807
2023-02-28	17,090.00	17,810.00	17,030.00	17,170.00	14,819.51	39,483
2023-02-27	17,600.00	17,790.00	17,020.00	17,090.00	14,750.46	15,697
2023-02-24	17,530.00	17,690.00	17,290.00	17,600.00	15,190.65	21,713
2023-02-23	17,260.00	17,540.00	17,260.00	17,530.00	15,130.23	11,045
2023-02-22	17,740.00	17,740.00	17,000.00	17,430.00	15,043.92	16,419
2023-02-21	17,900.00	18,090.00	17,730.00	17,830.00	15,389.16	13,333
2023-02-20	17,170.00	18,070.00	17,170.00	17,900.00	15,449.58	19,995
2023-02-17	17,490.00	17,490.00	17,160.00	17,310.00	14,940.35	16,617
2023-02-16	17,520.00	17,830.00	17,440.00	17,490.00	15,095.71	14,575
2023-02-15	17,680.00	17,680.00	17,420.00	17,480.00	15,087.07	13,561
2023-02-14	17,920.00	18,040.00	17,520.00	17,630.00	15,216.54	17,560
2023-02-13	17,700.00	18,130.00	17,550.00	17,800.00	15,363.27	18,273
2023-02-10	17,910.00	17,920.00	17,520.00	17,700.00	15,276.96	26,081
2023-02-09	18,030.00	18,440.00	18,020.00	18,090.00	15,613.57	29,118
2023-02-08	17,850.00	18,120.00	17,850.00	18,020.00	15,553.15	20,047

← NewerPage 15 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.