Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 14,800.00 | 14,800.00 | 14,500.00 | 14,650.00 | 12,346.09 | 4,212 |
| 2022-11-09 | 14,700.00 | 14,900.00 | 14,650.00 | 14,750.00 | 12,430.37 | 1,457 |
| 2022-11-08 | 14,400.00 | 14,650.00 | 14,400.00 | 14,650.00 | 12,346.09 | 3,878 |
| 2022-11-07 | 14,500.00 | 14,700.00 | 14,350.00 | 14,350.00 | 12,093.27 | 10,994 |
| 2022-11-04 | 14,650.00 | 14,650.00 | 14,250.00 | 14,600.00 | 12,303.96 | 13,094 |
| 2022-11-03 | 14,400.00 | 14,700.00 | 14,300.00 | 14,700.00 | 12,388.23 | 3,055 |
| 2022-11-02 | 14,600.00 | 14,650.00 | 14,350.00 | 14,600.00 | 12,303.96 | 7,131 |
| 2022-11-01 | 14,500.00 | 14,650.00 | 14,250.00 | 14,600.00 | 12,303.96 | 6,907 |
| 2022-10-31 | 14,700.00 | 14,700.00 | 14,500.00 | 14,550.00 | 12,261.82 | 3,878 |
| 2022-10-28 | 14,750.00 | 14,850.00 | 14,600.00 | 14,650.00 | 12,346.09 | 5,126 |
| 2022-10-27 | 14,550.00 | 14,750.00 | 14,500.00 | 14,700.00 | 12,388.23 | 3,684 |
| 2022-10-26 | 14,700.00 | 14,700.00 | 14,350.00 | 14,600.00 | 12,303.96 | 8,935 |
| 2022-10-25 | 14,600.00 | 14,800.00 | 14,450.00 | 14,700.00 | 12,388.23 | 10,618 |
| 2022-10-24 | 14,350.00 | 14,650.00 | 14,300.00 | 14,450.00 | 12,177.54 | 4,076 |
| 2022-10-21 | 14,450.00 | 14,700.00 | 14,200.00 | 14,250.00 | 12,009.00 | 5,889 |
| 2022-10-20 | 14,600.00 | 14,700.00 | 14,250.00 | 14,650.00 | 12,346.09 | 5,168 |
| 2022-10-19 | 14,850.00 | 14,950.00 | 14,500.00 | 14,650.00 | 12,346.09 | 6,293 |
| 2022-10-18 | 14,650.00 | 14,750.00 | 14,550.00 | 14,700.00 | 12,388.23 | 3,915 |
| 2022-10-17 | 14,700.00 | 14,800.00 | 14,400.00 | 14,500.00 | 12,219.68 | 8,001 |
| 2022-10-14 | 14,350.00 | 15,400.00 | 14,150.00 | 14,800.00 | 12,472.50 | 36,795 |
| 2022-10-13 | 14,500.00 | 14,500.00 | 14,000.00 | 14,500.00 | 12,219.68 | 16,060 |
| 2022-10-12 | 14,100.00 | 14,500.00 | 13,700.00 | 14,500.00 | 12,219.68 | 12,599 |
| 2022-10-11 | 14,100.00 | 14,300.00 | 13,900.00 | 14,250.00 | 12,009.00 | 7,734 |
| 2022-10-07 | 14,500.00 | 14,500.00 | 14,200.00 | 14,250.00 | 12,009.00 | 7,444 |
| 2022-10-06 | 14,300.00 | 14,600.00 | 14,300.00 | 14,500.00 | 12,219.68 | 7,083 |
| 2022-10-05 | 15,000.00 | 15,100.00 | 14,450.00 | 14,450.00 | 12,177.54 | 13,058 |
| 2022-10-04 | 14,750.00 | 15,650.00 | 14,700.00 | 15,000.00 | 12,641.05 | 27,493 |
| 2022-09-30 | 14,750.00 | 14,800.00 | 14,100.00 | 14,750.00 | 12,430.37 | 4,914 |
| 2022-09-29 | 14,600.00 | 15,000.00 | 14,250.00 | 14,750.00 | 12,430.37 | 14,542 |
| 2022-09-28 | 14,350.00 | 14,500.00 | 13,500.00 | 14,250.00 | 12,009.00 | 38,505 |
| 2022-09-27 | 14,450.00 | 14,650.00 | 14,050.00 | 14,350.00 | 12,093.27 | 11,790 |
| 2022-09-26 | 15,000.00 | 15,150.00 | 14,150.00 | 14,800.00 | 12,472.50 | 56,006 |
| 2022-09-23 | 15,050.00 | 15,700.00 | 14,800.00 | 15,400.00 | 12,978.14 | 6,878 |
| 2022-09-22 | 15,350.00 | 15,350.00 | 14,750.00 | 15,250.00 | 12,851.73 | 11,235 |
| 2022-09-21 | 15,400.00 | 15,800.00 | 15,250.00 | 15,350.00 | 12,936.01 | 4,293 |
| 2022-09-20 | 15,250.00 | 15,650.00 | 15,150.00 | 15,500.00 | 13,062.42 | 13,472 |
| 2022-09-19 | 15,700.00 | 15,800.00 | 15,000.00 | 15,250.00 | 12,851.73 | 16,720 |
| 2022-09-16 | 15,900.00 | 15,950.00 | 15,700.00 | 15,800.00 | 13,315.24 | 9,421 |
| 2022-09-15 | 16,150.00 | 16,250.00 | 15,750.00 | 16,100.00 | 13,568.06 | 15,583 |
| 2022-09-14 | 16,250.00 | 16,250.00 | 15,900.00 | 16,250.00 | 13,694.47 | 10,499 |
| 2022-09-13 | 16,950.00 | 17,050.00 | 16,550.00 | 16,600.00 | 13,989.43 | 17,285 |
| 2022-09-08 | 16,800.00 | 16,900.00 | 16,600.00 | 16,800.00 | 14,157.98 | 9,895 |
| 2022-09-07 | 17,450.00 | 17,550.00 | 16,700.00 | 16,800.00 | 14,157.98 | 25,663 |
| 2022-09-06 | 17,500.00 | 17,900.00 | 16,850.00 | 17,450.00 | 14,705.75 | 50,511 |
| 2022-09-05 | 17,000.00 | 18,000.00 | 16,600.00 | 17,450.00 | 14,705.75 | 145,630 |
| 2022-09-02 | 15,650.00 | 16,900.00 | 15,600.00 | 16,900.00 | 14,242.25 | 70,356 |
| 2022-09-01 | 15,400.00 | 15,800.00 | 15,300.00 | 15,650.00 | 13,188.83 | 15,474 |
| 2022-08-31 | 15,300.00 | 15,650.00 | 15,150.00 | 15,450.00 | 13,020.28 | 9,544 |
| 2022-08-30 | 15,100.00 | 15,350.00 | 15,100.00 | 15,350.00 | 12,936.01 | 10,921 |
| 2022-08-29 | 15,150.00 | 15,400.00 | 14,900.00 | 15,200.00 | 12,809.60 | 13,482 |
| 2022-08-26 | 15,500.00 | 15,650.00 | 15,350.00 | 15,550.00 | 13,104.56 | 25,074 |
| 2022-08-25 | 15,200.00 | 16,700.00 | 14,850.00 | 15,400.00 | 12,978.14 | 302,116 |
| 2022-08-24 | 14,700.00 | 14,950.00 | 14,700.00 | 14,950.00 | 12,598.91 | 2,354 |
| 2022-08-23 | 14,850.00 | 14,950.00 | 14,650.00 | 14,800.00 | 12,472.50 | 7,834 |
| 2022-08-22 | 15,000.00 | 15,050.00 | 14,700.00 | 14,850.00 | 12,514.64 | 9,790 |
| 2022-08-19 | 15,100.00 | 15,450.00 | 14,800.00 | 15,000.00 | 12,641.05 | 6,103 |
| 2022-08-18 | 15,300.00 | 15,300.00 | 14,900.00 | 15,100.00 | 12,725.32 | 22,684 |
| 2022-08-17 | 15,300.00 | 15,550.00 | 15,250.00 | 15,400.00 | 12,978.14 | 10,889 |
| 2022-08-16 | 15,500.00 | 15,550.00 | 15,200.00 | 15,300.00 | 12,893.87 | 10,460 |
| 2022-08-12 | 15,550.00 | 15,550.00 | 15,300.00 | 15,450.00 | 13,020.28 | 5,069 |
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.