Sam-A Pharm. Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	17,300.00	17,700.00	16,850.00	17,100.00	14,410.80	15,991
2022-02-16	16,600.00	17,200.00	16,350.00	17,200.00	14,495.07	14,072
2022-02-15	16,450.00	16,650.00	16,150.00	16,350.00	13,778.74	14,054
2022-02-14	17,150.00	17,150.00	16,200.00	16,600.00	13,989.43	20,986
2022-02-11	17,300.00	17,400.00	16,950.00	17,200.00	14,495.07	8,424
2022-02-10	17,400.00	17,400.00	16,950.00	17,300.00	14,579.34	10,715
2022-02-09	17,500.00	17,500.00	16,950.00	17,350.00	14,621.48	14,558
2022-02-08	17,000.00	17,300.00	16,900.00	17,200.00	14,495.07	13,190
2022-02-07	16,650.00	17,050.00	16,500.00	16,850.00	14,200.11	16,077
2022-02-04	16,600.00	16,700.00	16,300.00	16,650.00	14,031.57	8,941
2022-02-03	16,350.00	16,650.00	16,100.00	16,600.00	13,989.43	13,321
2022-01-28	16,050.00	16,200.00	15,650.00	16,100.00	13,568.06	8,601
2022-01-27	15,750.00	16,100.00	15,700.00	16,050.00	13,525.92	11,887
2022-01-26	15,700.00	16,050.00	15,250.00	16,000.00	13,483.79	52,285
2022-01-25	17,200.00	17,500.00	15,750.00	15,850.00	13,357.38	166,179
2022-01-24	17,600.00	17,700.00	17,100.00	17,500.00	14,747.89	11,261
2022-01-21	17,500.00	18,000.00	17,450.00	17,750.00	14,958.58	11,380
2022-01-20	17,400.00	17,700.00	17,150.00	17,650.00	14,874.30	6,658
2022-01-19	17,850.00	18,100.00	17,100.00	17,450.00	14,705.75	29,421
2022-01-18	17,850.00	18,400.00	17,850.00	18,300.00	15,422.08	13,614
2022-01-17	18,250.00	18,250.00	17,100.00	17,950.00	15,127.12	22,392
2022-01-14	18,100.00	18,700.00	17,950.00	18,150.00	15,295.67	15,585
2022-01-13	18,650.00	18,650.00	18,000.00	18,150.00	15,295.67	21,879
2022-01-12	18,650.00	18,650.00	18,350.00	18,500.00	15,590.63	4,437
2022-01-11	18,600.00	18,750.00	18,100.00	18,400.00	15,506.35	16,796
2022-01-10	19,000.00	19,000.00	18,300.00	18,600.00	15,674.90	12,157
2022-01-07	18,550.00	18,600.00	18,150.00	18,600.00	15,674.90	8,062
2022-01-06	18,100.00	18,700.00	18,100.00	18,400.00	15,506.35	14,987
2022-01-05	18,700.00	18,850.00	18,000.00	18,400.00	15,506.35	31,890
2022-01-04	19,100.00	19,100.00	18,500.00	18,700.00	15,759.18	28,373
2022-01-03	19,350.00	19,400.00	18,900.00	19,050.00	16,054.13	21,834
2021-12-30	19,200.00	19,500.00	19,100.00	19,350.00	16,306.95	13,220
2021-12-29	19,400.00	19,700.00	19,200.00	19,400.00	16,349.09	24,901
2021-12-28	19,500.00	19,750.00	18,950.00	19,400.00	16,138.41	39,242
2021-12-27	19,100.00	19,500.00	18,900.00	19,450.00	16,180.00	34,117
2021-12-24	19,400.00	19,800.00	18,900.00	19,250.00	16,013.63	49,607
2021-12-23	19,300.00	19,650.00	19,000.00	19,350.00	16,096.81	57,783
2021-12-22	19,500.00	20,050.00	18,950.00	19,300.00	16,055.22	107,536
2021-12-21	20,400.00	21,200.00	19,300.00	19,800.00	16,471.16	90,165
2021-12-20	21,200.00	21,300.00	20,300.00	20,500.00	17,053.47	101,413
2021-12-17	20,900.00	24,100.00	20,700.00	21,400.00	17,802.16	463,797
2021-12-16	22,050.00	22,100.00	20,750.00	20,900.00	17,386.22	162,249
2021-12-15	18,850.00	23,800.00	18,750.00	22,000.00	18,301.29	800,247
2021-12-14	18,000.00	21,200.00	18,000.00	18,850.00	15,680.87	438,365
2021-12-13	17,700.00	18,350.00	17,500.00	18,050.00	15,015.37	26,585
2021-12-10	18,100.00	18,150.00	17,650.00	17,850.00	14,849.00	8,700
2021-12-09	18,000.00	18,300.00	17,850.00	17,950.00	14,932.19	25,542
2021-12-08	17,750.00	18,200.00	17,700.00	18,050.00	15,015.37	19,411
2021-12-07	17,250.00	18,500.00	16,950.00	17,800.00	14,807.40	72,027
2021-12-06	16,950.00	17,150.00	16,750.00	17,050.00	14,183.50	16,518
2021-12-03	17,200.00	17,300.00	17,000.00	17,250.00	14,349.87	35,181
2021-12-02	16,900.00	17,100.00	16,650.00	17,000.00	14,141.90	18,459
2021-12-01	17,050.00	17,400.00	16,850.00	17,200.00	14,308.28	9,717
2021-11-30	17,400.00	18,200.00	17,100.00	17,200.00	14,308.28	25,652
2021-11-29	17,650.00	18,150.00	17,400.00	17,400.00	14,474.65	27,949
2021-11-26	18,750.00	18,900.00	18,000.00	18,300.00	15,223.34	28,099
2021-11-25	18,700.00	19,050.00	18,400.00	18,700.00	15,556.09	23,396
2021-11-24	18,450.00	19,050.00	18,450.00	18,650.00	15,514.50	30,991
2021-11-23	18,300.00	18,650.00	18,000.00	18,600.00	15,472.91	22,835
2021-11-22	18,050.00	18,850.00	18,050.00	18,300.00	15,223.34	19,403

← NewerPage 20 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.