Sam-A Pharm. Co. Ltd historical data

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

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

← NewerPage 2 of 21 · 1,226 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.