Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 12,690.00 | 12,690.00 | 12,250.00 | 12,520.00 | 12,520.00 | 2,734 |
| 2026-07-16 | 12,420.00 | 12,600.00 | 12,330.00 | 12,520.00 | 12,520.00 | 3,315 |
| 2026-07-15 | 12,400.00 | 12,600.00 | 12,300.00 | 12,420.00 | 12,420.00 | 9,147 |
| 2026-07-14 | 12,360.00 | 12,650.00 | 12,150.00 | 12,300.00 | 12,300.00 | 16,867 |
| 2026-07-13 | 12,800.00 | 12,800.00 | 12,300.00 | 12,560.00 | 12,560.00 | 5,241 |
| 2026-07-10 | 12,380.00 | 12,850.00 | 12,380.00 | 12,820.00 | 12,820.00 | 1,821 |
| 2026-07-09 | 12,230.00 | 12,610.00 | 12,200.00 | 12,380.00 | 12,380.00 | 3,350 |
| 2026-07-08 | 12,550.00 | 12,820.00 | 12,260.00 | 12,650.00 | 12,650.00 | 6,374 |
| 2026-07-07 | 12,650.00 | 13,000.00 | 12,650.00 | 12,810.00 | 12,810.00 | 2,195 |
| 2026-07-06 | 12,880.00 | 13,140.00 | 12,600.00 | 12,800.00 | 12,800.00 | 2,024 |
| 2026-07-03 | 12,350.00 | 12,980.00 | 12,350.00 | 12,900.00 | 12,900.00 | 5,720 |
| 2026-07-02 | 12,690.00 | 12,690.00 | 12,260.00 | 12,320.00 | 12,320.00 | 6,395 |
| 2026-07-01 | 12,950.00 | 12,950.00 | 12,490.00 | 12,690.00 | 12,690.00 | 2,885 |
| 2026-06-30 | 12,900.00 | 12,900.00 | 12,300.00 | 12,590.00 | 12,590.00 | 3,204 |
| 2026-06-29 | 12,250.00 | 12,790.00 | 12,040.00 | 12,650.00 | 12,650.00 | 5,617 |
| 2026-06-26 | 12,700.00 | 13,070.00 | 12,140.00 | 12,240.00 | 12,240.00 | 5,543 |
| 2026-06-25 | 12,640.00 | 12,800.00 | 12,600.00 | 12,690.00 | 12,690.00 | 2,038 |
| 2026-06-24 | 12,900.00 | 12,990.00 | 12,460.00 | 12,740.00 | 12,740.00 | 6,544 |
| 2026-06-23 | 12,990.00 | 12,990.00 | 12,480.00 | 12,670.00 | 12,670.00 | 8,936 |
| 2026-06-22 | 13,270.00 | 13,270.00 | 12,720.00 | 12,810.00 | 12,810.00 | 8,637 |
| 2026-06-19 | 13,800.00 | 13,800.00 | 13,240.00 | 13,330.00 | 13,330.00 | 7,271 |
| 2026-06-18 | 13,830.00 | 13,860.00 | 13,460.00 | 13,810.00 | 13,810.00 | 2,838 |
| 2026-06-17 | 13,800.00 | 13,970.00 | 13,670.00 | 13,830.00 | 13,830.00 | 1,467 |
| 2026-06-16 | 13,820.00 | 13,820.00 | 13,700.00 | 13,800.00 | 13,800.00 | 1,249 |
| 2026-06-15 | 13,840.00 | 13,840.00 | 13,700.00 | 13,800.00 | 13,800.00 | 731 |
| 2026-06-12 | 13,510.00 | 13,900.00 | 13,400.00 | 13,690.00 | 13,690.00 | 5,328 |
| 2026-06-11 | 13,200.00 | 13,510.00 | 13,110.00 | 13,510.00 | 13,510.00 | 2,386 |
| 2026-06-10 | 13,560.00 | 13,560.00 | 13,120.00 | 13,300.00 | 13,300.00 | 3,039 |
| 2026-06-09 | 13,140.00 | 13,700.00 | 13,000.00 | 13,390.00 | 13,390.00 | 5,163 |
| 2026-06-08 | 13,580.00 | 13,580.00 | 12,910.00 | 12,910.00 | 12,910.00 | 8,081 |
| 2026-06-05 | 14,210.00 | 14,210.00 | 13,460.00 | 13,650.00 | 13,650.00 | 6,458 |
| 2026-06-04 | 13,600.00 | 13,990.00 | 13,600.00 | 13,660.00 | 13,660.00 | 2,540 |
| 2026-06-02 | 13,500.00 | 13,660.00 | 13,330.00 | 13,590.00 | 13,590.00 | 13,552 |
| 2026-06-01 | 14,600.00 | 14,600.00 | 13,490.00 | 13,500.00 | 13,500.00 | 25,504 |
| 2026-05-29 | 15,250.00 | 15,340.00 | 14,510.00 | 14,510.00 | 14,510.00 | 11,720 |
| 2026-05-28 | 15,100.00 | 15,130.00 | 14,850.00 | 14,990.00 | 14,990.00 | 15,595 |
| 2026-05-27 | 15,250.00 | 15,290.00 | 14,820.00 | 15,070.00 | 15,070.00 | 22,890 |
| 2026-05-26 | 15,740.00 | 16,000.00 | 15,180.00 | 15,190.00 | 15,190.00 | 25,364 |
| 2026-05-22 | 15,650.00 | 16,100.00 | 15,570.00 | 15,710.00 | 15,710.00 | 4,800 |
| 2026-05-21 | 15,890.00 | 15,890.00 | 15,490.00 | 15,700.00 | 15,700.00 | 9,822 |
| 2026-05-20 | 16,150.00 | 16,150.00 | 15,580.00 | 15,610.00 | 15,610.00 | 12,509 |
| 2026-05-19 | 16,150.00 | 16,270.00 | 15,800.00 | 15,960.00 | 15,960.00 | 4,306 |
| 2026-05-18 | 16,390.00 | 16,390.00 | 15,810.00 | 16,210.00 | 16,210.00 | 3,331 |
| 2026-05-15 | 16,320.00 | 16,440.00 | 16,000.00 | 16,340.00 | 16,340.00 | 10,889 |
| 2026-05-14 | 16,020.00 | 16,320.00 | 15,920.00 | 16,320.00 | 16,320.00 | 12,136 |
| 2026-05-13 | 16,020.00 | 16,050.00 | 15,870.00 | 16,020.00 | 16,020.00 | 3,680 |
| 2026-05-12 | 16,000.00 | 16,080.00 | 15,850.00 | 16,000.00 | 16,000.00 | 6,884 |
| 2026-05-11 | 16,200.00 | 16,200.00 | 15,800.00 | 16,000.00 | 16,000.00 | 10,819 |
| 2026-05-08 | 16,460.00 | 16,460.00 | 15,270.00 | 16,180.00 | 16,180.00 | 6,134 |
| 2026-05-07 | 16,570.00 | 16,570.00 | 16,100.00 | 16,240.00 | 16,240.00 | 15,529 |
| 2026-05-06 | 16,580.00 | 16,580.00 | 16,135.00 | 16,410.00 | 16,410.00 | 12,781 |
| 2026-05-04 | 16,600.00 | 16,650.00 | 16,460.00 | 16,580.00 | 16,580.00 | 3,781 |
| 2026-04-30 | 16,400.00 | 16,750.00 | 16,370.00 | 16,600.00 | 16,600.00 | 17,310 |
| 2026-04-29 | 16,160.00 | 16,420.00 | 16,160.00 | 16,370.00 | 16,370.00 | 6,207 |
| 2026-04-28 | 16,300.00 | 16,450.00 | 16,260.00 | 16,350.00 | 16,350.00 | 3,781 |
| 2026-04-27 | 16,290.00 | 16,450.00 | 16,100.00 | 16,300.00 | 16,300.00 | 6,718 |
| 2026-04-24 | 16,300.00 | 16,300.00 | 16,130.00 | 16,250.00 | 16,250.00 | 2,943 |
| 2026-04-23 | 16,250.00 | 16,280.00 | 16,160.00 | 16,240.00 | 16,240.00 | 2,848 |
| 2026-04-22 | 16,310.00 | 16,360.00 | 16,150.00 | 16,190.00 | 16,190.00 | 4,094 |
| 2026-04-21 | 16,400.00 | 16,480.00 | 16,160.00 | 16,310.00 | 16,310.00 | 6,605 |
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.