Sam-A Pharm. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	17,950.00	18,650.00	17,950.00	18,200.00	15,337.81	47,273
2022-05-16	17,900.00	17,900.00	17,500.00	17,750.00	14,958.58	25,715
2022-05-13	17,350.00	17,750.00	17,200.00	17,700.00	14,916.44	15,123
2022-05-12	17,850.00	17,850.00	17,150.00	17,400.00	14,663.62	14,984
2022-05-11	17,650.00	18,100.00	17,600.00	17,950.00	15,127.12	7,906
2022-05-10	18,100.00	18,100.00	17,400.00	17,650.00	14,874.30	37,759
2022-05-09	18,650.00	18,700.00	17,750.00	18,300.00	15,422.08	27,518
2022-05-06	18,750.00	18,850.00	18,500.00	18,750.00	15,801.31	22,106
2022-05-04	19,100.00	19,150.00	18,700.00	18,900.00	15,927.72	19,783
2022-05-03	19,150.00	19,350.00	18,950.00	19,100.00	16,096.27	18,752
2022-05-02	18,950.00	19,450.00	18,700.00	19,100.00	16,096.27	43,854
2022-04-29	19,050.00	19,050.00	18,750.00	18,950.00	15,969.86	22,057
2022-04-28	18,400.00	18,900.00	18,400.00	18,800.00	15,843.45	15,566
2022-04-27	18,800.00	18,800.00	18,400.00	18,550.00	15,632.77	16,815
2022-04-26	18,650.00	19,050.00	18,550.00	18,900.00	15,927.72	16,060
2022-04-25	18,700.00	18,750.00	18,300.00	18,650.00	15,717.04	34,496
2022-04-22	19,000.00	19,050.00	18,600.00	18,750.00	15,801.31	18,959
2022-04-21	18,700.00	19,000.00	18,550.00	19,000.00	16,012.00	21,920
2022-04-20	19,100.00	19,100.00	18,500.00	18,600.00	15,674.90	37,446
2022-04-19	18,900.00	18,900.00	18,700.00	18,850.00	15,885.59	12,178
2022-04-18	19,450.00	19,450.00	18,750.00	18,900.00	15,927.72	25,480
2022-04-15	18,600.00	19,200.00	18,400.00	19,200.00	16,180.54	20,284
2022-04-14	19,200.00	19,250.00	18,600.00	18,600.00	15,674.90	32,597
2022-04-13	18,650.00	19,650.00	18,650.00	19,100.00	16,096.27	75,635
2022-04-12	18,700.00	18,800.00	18,400.00	18,650.00	15,717.04	15,421
2022-04-11	18,600.00	18,800.00	18,150.00	18,650.00	15,717.04	24,673
2022-04-08	18,600.00	18,850.00	18,400.00	18,400.00	15,506.35	16,438
2022-04-07	18,800.00	18,800.00	18,250.00	18,600.00	15,674.90	20,996
2022-04-06	19,000.00	19,200.00	18,650.00	18,650.00	15,717.04	22,507
2022-04-05	19,150.00	19,450.00	18,650.00	19,000.00	16,012.00	40,225
2022-04-04	18,800.00	19,100.00	18,600.00	18,900.00	15,927.72	33,339
2022-04-01	18,700.00	19,000.00	18,400.00	18,950.00	15,969.86	40,752
2022-03-31	17,900.00	18,750.00	17,900.00	18,600.00	15,674.90	60,921
2022-03-30	18,000.00	18,250.00	17,600.00	17,900.00	15,084.99	48,881
2022-03-29	18,100.00	18,250.00	17,750.00	18,000.00	15,169.26	51,238
2022-03-28	17,300.00	20,500.00	17,100.00	18,100.00	15,253.53	474,942
2022-03-25	17,300.00	17,300.00	17,000.00	17,200.00	14,495.07	10,157
2022-03-24	17,100.00	17,300.00	16,850.00	17,250.00	14,537.21	17,797
2022-03-23	17,100.00	17,500.00	16,950.00	17,100.00	14,410.80	38,810
2022-03-22	17,100.00	17,100.00	16,700.00	16,900.00	14,242.25	12,665
2022-03-21	17,200.00	17,250.00	16,950.00	17,000.00	14,326.52	7,889
2022-03-18	16,900.00	17,150.00	16,750.00	17,050.00	14,368.66	14,560
2022-03-17	17,000.00	17,100.00	16,750.00	17,000.00	14,326.52	22,437
2022-03-16	16,600.00	16,950.00	16,400.00	16,800.00	14,157.98	23,206
2022-03-15	16,300.00	16,400.00	16,000.00	16,400.00	13,820.88	7,631
2022-03-14	16,450.00	16,500.00	16,000.00	16,300.00	13,736.61	13,111
2022-03-11	16,500.00	16,600.00	16,150.00	16,450.00	13,863.02	15,402
2022-03-10	16,650.00	16,650.00	16,350.00	16,450.00	13,863.02	18,235
2022-03-08	16,300.00	16,500.00	16,150.00	16,350.00	13,778.74	11,399
2022-03-07	16,500.00	16,600.00	16,400.00	16,550.00	13,947.29	9,313
2022-03-04	17,050.00	17,050.00	16,550.00	16,700.00	14,073.70	9,413
2022-03-03	16,750.00	17,150.00	16,450.00	17,100.00	14,410.80	21,775
2022-03-02	16,600.00	16,750.00	16,350.00	16,600.00	13,989.43	23,487
2022-02-28	16,600.00	16,900.00	16,500.00	16,800.00	14,157.98	8,588
2022-02-25	16,600.00	16,700.00	16,250.00	16,550.00	13,947.29	8,327
2022-02-24	16,600.00	16,600.00	15,900.00	16,350.00	13,778.74	17,470
2022-02-23	16,750.00	16,900.00	16,400.00	16,600.00	13,989.43	14,107
2022-02-22	17,050.00	17,150.00	16,450.00	16,700.00	14,073.70	16,400
2022-02-21	17,250.00	17,300.00	16,850.00	17,200.00	14,495.07	4,696
2022-02-18	16,900.00	17,250.00	16,750.00	17,150.00	14,452.93	2,906

← NewerPage 19 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.