Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 15,350.00 | 15,450.00 | 15,250.00 | 15,450.00 | 13,020.28 | 10,778 |
| 2022-08-10 | 15,300.00 | 15,350.00 | 15,100.00 | 15,350.00 | 12,936.01 | 4,167 |
| 2022-08-09 | 15,450.00 | 15,550.00 | 15,100.00 | 15,350.00 | 12,936.01 | 5,630 |
| 2022-08-08 | 15,750.00 | 15,750.00 | 15,250.00 | 15,550.00 | 13,104.56 | 5,046 |
| 2022-08-05 | 15,550.00 | 15,800.00 | 15,550.00 | 15,600.00 | 13,146.69 | 4,174 |
| 2022-08-04 | 15,400.00 | 15,700.00 | 15,300.00 | 15,500.00 | 13,062.42 | 8,679 |
| 2022-08-03 | 15,250.00 | 15,350.00 | 15,150.00 | 15,350.00 | 12,936.01 | 8,405 |
| 2022-08-02 | 15,200.00 | 15,400.00 | 14,800.00 | 15,250.00 | 12,851.73 | 20,939 |
| 2022-08-01 | 15,400.00 | 15,450.00 | 15,150.00 | 15,400.00 | 12,978.14 | 5,929 |
| 2022-07-29 | 15,200.00 | 15,350.00 | 15,100.00 | 15,300.00 | 12,893.87 | 8,251 |
| 2022-07-28 | 15,450.00 | 15,450.00 | 15,100.00 | 15,150.00 | 12,767.46 | 10,031 |
| 2022-07-27 | 15,250.00 | 15,700.00 | 15,250.00 | 15,450.00 | 13,020.28 | 6,354 |
| 2022-07-26 | 15,650.00 | 15,700.00 | 15,300.00 | 15,450.00 | 13,020.28 | 7,660 |
| 2022-07-25 | 15,800.00 | 15,800.00 | 15,400.00 | 15,700.00 | 13,230.97 | 5,340 |
| 2022-07-22 | 15,800.00 | 15,900.00 | 15,400.00 | 15,800.00 | 13,315.24 | 8,127 |
| 2022-07-21 | 15,900.00 | 15,900.00 | 15,500.00 | 15,800.00 | 13,315.24 | 9,210 |
| 2022-07-20 | 15,950.00 | 16,050.00 | 15,800.00 | 15,800.00 | 13,315.24 | 9,874 |
| 2022-07-19 | 15,600.00 | 15,950.00 | 15,400.00 | 15,850.00 | 13,357.38 | 9,812 |
| 2022-07-18 | 15,500.00 | 15,600.00 | 15,250.00 | 15,450.00 | 13,020.28 | 14,572 |
| 2022-07-15 | 14,950.00 | 15,450.00 | 14,500.00 | 15,450.00 | 13,020.28 | 18,223 |
| 2022-07-14 | 15,100.00 | 15,100.00 | 14,850.00 | 14,950.00 | 12,598.91 | 4,676 |
| 2022-07-13 | 15,300.00 | 15,550.00 | 14,800.00 | 15,000.00 | 12,641.05 | 21,154 |
| 2022-07-12 | 14,900.00 | 15,250.00 | 14,600.00 | 15,250.00 | 12,851.73 | 9,924 |
| 2022-07-11 | 15,000.00 | 15,450.00 | 14,900.00 | 15,000.00 | 12,641.05 | 22,887 |
| 2022-07-08 | 15,050.00 | 15,200.00 | 14,750.00 | 14,750.00 | 12,430.37 | 10,438 |
| 2022-07-07 | 14,450.00 | 15,000.00 | 14,450.00 | 14,800.00 | 12,472.50 | 11,905 |
| 2022-07-06 | 14,450.00 | 14,700.00 | 14,250.00 | 14,450.00 | 12,177.54 | 12,578 |
| 2022-07-05 | 13,650.00 | 14,350.00 | 13,600.00 | 14,300.00 | 12,051.13 | 18,604 |
| 2022-07-04 | 14,000.00 | 14,100.00 | 13,400.00 | 13,600.00 | 11,461.22 | 18,623 |
| 2022-07-01 | 14,150.00 | 14,450.00 | 13,800.00 | 14,000.00 | 11,798.31 | 22,722 |
| 2022-06-30 | 14,800.00 | 14,900.00 | 14,350.00 | 14,350.00 | 12,093.27 | 11,090 |
| 2022-06-29 | 14,850.00 | 15,000.00 | 14,600.00 | 14,900.00 | 12,556.78 | 4,096 |
| 2022-06-28 | 15,150.00 | 15,350.00 | 14,850.00 | 15,050.00 | 12,683.19 | 4,102 |
| 2022-06-27 | 14,500.00 | 15,250.00 | 14,450.00 | 15,150.00 | 12,767.46 | 21,103 |
| 2022-06-24 | 13,800.00 | 14,450.00 | 13,800.00 | 14,400.00 | 12,135.41 | 10,877 |
| 2022-06-23 | 14,850.00 | 15,000.00 | 13,950.00 | 14,050.00 | 11,840.45 | 58,980 |
| 2022-06-22 | 14,950.00 | 15,050.00 | 14,450.00 | 14,850.00 | 12,514.64 | 40,681 |
| 2022-06-21 | 15,000.00 | 15,200.00 | 14,850.00 | 14,950.00 | 12,598.91 | 21,834 |
| 2022-06-20 | 15,350.00 | 15,600.00 | 14,400.00 | 15,350.00 | 12,936.01 | 79,221 |
| 2022-06-17 | 15,100.00 | 15,600.00 | 14,700.00 | 15,500.00 | 13,062.42 | 27,582 |
| 2022-06-16 | 15,850.00 | 16,200.00 | 15,500.00 | 15,700.00 | 13,230.97 | 34,391 |
| 2022-06-15 | 15,700.00 | 16,050.00 | 15,500.00 | 15,750.00 | 13,273.10 | 23,907 |
| 2022-06-14 | 15,450.00 | 16,150.00 | 15,400.00 | 16,100.00 | 13,568.06 | 47,115 |
| 2022-06-13 | 16,600.00 | 16,600.00 | 15,300.00 | 16,100.00 | 13,568.06 | 38,783 |
| 2022-06-10 | 16,850.00 | 16,900.00 | 16,400.00 | 16,800.00 | 14,157.98 | 13,733 |
| 2022-06-09 | 17,100.00 | 17,100.00 | 16,850.00 | 16,900.00 | 14,242.25 | 6,511 |
| 2022-06-08 | 17,450.00 | 17,800.00 | 17,100.00 | 17,200.00 | 14,495.07 | 15,603 |
| 2022-06-07 | 17,600.00 | 17,700.00 | 17,350.00 | 17,500.00 | 14,747.89 | 7,824 |
| 2022-06-03 | 17,650.00 | 17,700.00 | 17,450.00 | 17,600.00 | 14,832.17 | 10,591 |
| 2022-06-02 | 17,500.00 | 17,900.00 | 17,450.00 | 17,650.00 | 14,874.30 | 5,213 |
| 2022-05-31 | 17,750.00 | 17,800.00 | 17,450.00 | 17,700.00 | 14,916.44 | 25,246 |
| 2022-05-30 | 17,750.00 | 17,850.00 | 17,600.00 | 17,800.00 | 15,000.71 | 10,408 |
| 2022-05-27 | 17,800.00 | 17,800.00 | 17,450.00 | 17,550.00 | 14,790.03 | 4,981 |
| 2022-05-26 | 17,500.00 | 17,700.00 | 17,300.00 | 17,400.00 | 14,663.62 | 12,892 |
| 2022-05-25 | 17,600.00 | 17,600.00 | 17,200.00 | 17,400.00 | 14,663.62 | 11,174 |
| 2022-05-24 | 17,800.00 | 18,050.00 | 17,450.00 | 17,550.00 | 14,790.03 | 11,067 |
| 2022-05-23 | 18,100.00 | 18,100.00 | 17,550.00 | 17,700.00 | 14,916.44 | 8,253 |
| 2022-05-20 | 17,950.00 | 18,300.00 | 17,700.00 | 17,750.00 | 14,958.58 | 13,014 |
| 2022-05-19 | 18,350.00 | 18,350.00 | 17,700.00 | 17,950.00 | 15,127.12 | 18,939 |
| 2022-05-18 | 18,300.00 | 18,900.00 | 18,300.00 | 18,500.00 | 15,590.63 | 35,542 |
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.