Sam-A Pharm. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	17,740.00	18,150.00	17,700.00	17,750.00	15,320.11	13,240
2023-02-06	18,140.00	18,140.00	17,650.00	17,950.00	15,492.73	28,568
2023-02-03	18,160.00	18,320.00	18,000.00	18,120.00	15,639.46	30,883
2023-02-02	18,090.00	18,170.00	17,890.00	18,150.00	15,665.35	28,311
2023-02-01	17,770.00	18,320.00	17,770.00	18,160.00	15,673.99	35,745
2023-01-31	17,670.00	17,990.00	17,430.00	17,850.00	15,406.42	25,097
2023-01-30	17,200.00	18,040.00	17,200.00	17,750.00	15,320.11	46,319
2023-01-27	17,400.00	17,400.00	17,050.00	17,200.00	14,845.40	22,871
2023-01-26	18,200.00	18,400.00	17,300.00	17,400.00	15,018.03	93,943
2023-01-25	17,060.00	17,840.00	17,060.00	17,730.00	15,302.85	58,343
2023-01-20	16,700.00	17,100.00	16,600.00	17,050.00	14,715.94	33,248
2023-01-19	16,400.00	16,750.00	16,250.00	16,650.00	14,370.70	7,889
2023-01-18	16,100.00	17,050.00	16,050.00	16,400.00	14,154.92	31,435
2023-01-17	16,450.00	16,500.00	16,200.00	16,200.00	13,982.30	9,881
2023-01-16	16,350.00	16,500.00	16,250.00	16,450.00	14,198.08	5,045
2023-01-13	16,400.00	16,500.00	16,250.00	16,350.00	14,111.77	8,970
2023-01-12	16,500.00	16,600.00	16,300.00	16,450.00	14,198.08	10,282
2023-01-11	16,650.00	16,750.00	16,400.00	16,450.00	14,198.08	16,577
2023-01-10	16,800.00	16,900.00	16,500.00	16,650.00	14,370.70	19,329
2023-01-09	16,950.00	17,050.00	16,700.00	16,800.00	14,500.16	23,167
2023-01-06	17,000.00	17,200.00	16,750.00	16,950.00	14,629.63	25,587
2023-01-05	16,500.00	17,050.00	16,500.00	17,000.00	14,672.78	40,818
2023-01-04	16,800.00	16,900.00	16,300.00	16,350.00	14,111.77	36,129
2023-01-03	16,850.00	17,400.00	16,600.00	16,800.00	14,500.16	66,304
2023-01-02	16,850.00	17,500.00	16,650.00	16,850.00	14,543.32	62,431
2022-12-29	16,800.00	17,300.00	16,300.00	16,650.00	14,370.70	37,733
2022-12-28	16,900.00	17,000.00	16,450.00	16,800.00	14,500.16	29,728
2022-12-27	16,800.00	17,050.00	16,600.00	16,950.00	14,284.39	41,585
2022-12-26	16,200.00	16,900.00	16,200.00	16,800.00	14,157.98	57,071
2022-12-23	16,550.00	16,550.00	15,700.00	16,050.00	13,525.92	36,186
2022-12-22	16,850.00	16,950.00	16,400.00	16,550.00	13,947.29	26,738
2022-12-21	16,150.00	16,950.00	16,150.00	16,800.00	14,157.98	40,606
2022-12-20	16,750.00	17,100.00	16,000.00	16,050.00	13,525.92	85,924
2022-12-19	17,950.00	18,200.00	16,950.00	17,000.00	14,326.52	58,830
2022-12-16	18,300.00	18,400.00	17,550.00	17,900.00	15,084.99	56,555
2022-12-15	18,350.00	18,950.00	18,050.00	18,550.00	15,632.77	212,492
2022-12-14	17,600.00	18,500.00	16,850.00	18,200.00	15,337.81	222,084
2022-12-13	16,650.00	17,250.00	16,350.00	16,900.00	14,242.25	93,512
2022-12-12	16,000.00	16,600.00	16,000.00	16,450.00	13,863.02	28,138
2022-12-09	15,800.00	15,950.00	15,750.00	15,950.00	13,441.65	4,629
2022-12-08	15,900.00	15,900.00	15,600.00	15,800.00	13,315.24	18,623
2022-12-07	15,900.00	15,950.00	15,750.00	15,900.00	13,399.51	7,552
2022-12-06	16,200.00	16,250.00	15,950.00	16,050.00	13,525.92	33,386
2022-12-05	16,200.00	16,400.00	16,000.00	16,200.00	13,652.33	26,634
2022-12-02	16,300.00	16,300.00	15,900.00	16,150.00	13,610.20	13,504
2022-12-01	16,000.00	16,100.00	15,900.00	16,050.00	13,525.92	12,733
2022-11-30	15,900.00	16,000.00	15,700.00	15,950.00	13,441.65	11,171
2022-11-29	15,550.00	15,900.00	15,450.00	15,850.00	13,357.38	3,865
2022-11-28	15,800.00	15,800.00	15,500.00	15,600.00	13,146.69	8,293
2022-11-25	16,050.00	16,050.00	15,650.00	15,800.00	13,315.24	13,438
2022-11-24	16,150.00	16,200.00	15,950.00	16,050.00	13,525.92	6,133
2022-11-23	16,100.00	16,250.00	15,900.00	15,900.00	13,399.51	6,384
2022-11-22	15,800.00	16,000.00	15,600.00	16,000.00	13,483.79	9,442
2022-11-21	16,250.00	16,250.00	15,750.00	15,900.00	13,399.51	11,284
2022-11-18	16,200.00	16,200.00	15,950.00	16,050.00	13,525.92	8,767
2022-11-17	16,050.00	16,150.00	15,900.00	16,050.00	13,525.92	30,485
2022-11-16	16,200.00	16,300.00	15,850.00	16,000.00	13,483.79	45,700
2022-11-15	15,350.00	16,050.00	15,250.00	16,000.00	13,483.79	60,849
2022-11-14	14,900.00	15,200.00	14,800.00	15,000.00	12,641.05	9,750
2022-11-11	15,000.00	15,050.00	14,800.00	14,800.00	12,472.50	8,083

← NewerPage 16 of 21 · 1,227 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.