Sam-A Pharm. Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	18,050.00	18,200.00	17,400.00	18,050.00	15,015.37	36,714
2021-11-18	18,550.00	18,550.00	18,000.00	18,050.00	15,015.37	22,533
2021-11-17	18,850.00	18,950.00	18,400.00	18,750.00	15,597.69	25,402
2021-11-16	17,700.00	19,100.00	17,700.00	18,850.00	15,680.87	106,066
2021-11-15	17,400.00	17,600.00	17,050.00	17,600.00	14,641.03	75,409
2021-11-12	17,200.00	17,550.00	17,200.00	17,300.00	14,391.47	25,898
2021-11-11	17,750.00	18,050.00	17,400.00	17,400.00	14,474.65	28,318
2021-11-10	18,300.00	18,400.00	17,650.00	18,050.00	15,015.37	29,065
2021-11-09	18,500.00	18,700.00	17,750.00	18,300.00	15,223.34	38,979
2021-11-08	18,100.00	18,700.00	18,000.00	18,500.00	15,389.72	39,747
2021-11-05	17,800.00	18,550.00	17,600.00	18,250.00	15,181.75	71,841
2021-11-04	17,800.00	17,950.00	17,050.00	17,800.00	14,807.40	41,931
2021-11-03	17,800.00	17,850.00	17,600.00	17,800.00	14,807.40	31,724
2021-11-02	17,150.00	18,200.00	17,050.00	17,800.00	14,807.40	91,744
2021-11-01	17,400.00	17,500.00	16,850.00	17,100.00	14,225.09	47,726
2021-10-29	18,150.00	18,150.00	17,200.00	17,300.00	14,391.47	104,734
2021-10-28	19,050.00	19,200.00	17,950.00	18,100.00	15,056.97	135,507
2021-10-27	21,000.00	21,000.00	18,600.00	18,900.00	15,722.47	208,378
2021-10-26	22,350.00	22,450.00	20,150.00	20,850.00	17,344.63	180,511
2021-10-25	23,250.00	23,250.00	21,950.00	22,250.00	18,509.26	101,340
2021-10-22	23,500.00	24,850.00	22,000.00	23,000.00	19,133.16	410,672
2021-10-21	24,800.00	26,650.00	24,600.00	25,650.00	21,337.64	208,427
2021-10-20	24,800.00	25,200.00	24,300.00	25,100.00	20,880.10	94,403

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.