Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 16,570.00 | 16,570.00 | 16,310.00 | 16,410.00 | 16,410.00 | 11,224 |
| 2026-04-17 | 16,650.00 | 16,650.00 | 16,230.00 | 16,570.00 | 16,570.00 | 3,132 |
| 2026-04-16 | 16,300.00 | 16,770.00 | 16,190.00 | 16,570.00 | 16,570.00 | 10,995 |
| 2026-04-15 | 16,040.00 | 16,300.00 | 16,000.00 | 16,250.00 | 16,250.00 | 6,825 |
| 2026-04-14 | 16,050.00 | 16,300.00 | 16,000.00 | 16,000.00 | 16,000.00 | 6,270 |
| 2026-04-13 | 15,870.00 | 16,120.00 | 15,750.00 | 16,040.00 | 16,040.00 | 5,606 |
| 2026-04-10 | 15,820.00 | 15,990.00 | 15,780.00 | 15,890.00 | 15,890.00 | 2,507 |
| 2026-04-09 | 15,800.00 | 15,910.00 | 15,670.00 | 15,820.00 | 15,820.00 | 999 |
| 2026-04-08 | 15,940.00 | 16,050.00 | 15,800.00 | 15,820.00 | 15,820.00 | 3,405 |
| 2026-04-07 | 15,870.00 | 15,890.00 | 15,650.00 | 15,890.00 | 15,890.00 | 1,429 |
| 2026-04-06 | 15,530.00 | 15,830.00 | 15,530.00 | 15,830.00 | 15,830.00 | 2,410 |
| 2026-04-03 | 15,620.00 | 15,780.00 | 15,620.00 | 15,670.00 | 15,670.00 | 1,969 |
| 2026-04-02 | 16,000.00 | 16,000.00 | 15,400.00 | 15,590.00 | 15,590.00 | 8,911 |
| 2026-04-01 | 15,800.00 | 15,900.00 | 15,790.00 | 15,890.00 | 15,890.00 | 3,417 |
| 2026-03-31 | 15,760.00 | 15,860.00 | 15,520.00 | 15,800.00 | 15,800.00 | 4,278 |
| 2026-03-30 | 15,940.00 | 15,940.00 | 15,640.00 | 15,900.00 | 15,900.00 | 3,329 |
| 2026-03-27 | 15,880.00 | 15,980.00 | 15,690.00 | 15,940.00 | 15,940.00 | 3,353 |
| 2026-03-26 | 15,940.00 | 16,130.00 | 15,880.00 | 15,880.00 | 15,880.00 | 2,613 |
| 2026-03-25 | 15,920.00 | 16,110.00 | 15,910.00 | 15,990.00 | 15,990.00 | 4,074 |
| 2026-03-24 | 15,940.00 | 16,190.00 | 15,700.00 | 15,920.00 | 15,920.00 | 5,825 |
| 2026-03-23 | 15,980.00 | 16,060.00 | 15,720.00 | 15,740.00 | 15,740.00 | 2,942 |
| 2026-03-20 | 16,120.00 | 16,220.00 | 16,030.00 | 16,060.00 | 16,060.00 | 4,759 |
| 2026-03-19 | 16,080.00 | 16,150.00 | 15,770.00 | 16,090.00 | 16,090.00 | 9,194 |
| 2026-03-18 | 16,170.00 | 16,250.00 | 15,950.00 | 16,110.00 | 16,110.00 | 8,429 |
| 2026-03-17 | 16,040.00 | 16,240.00 | 15,890.00 | 16,170.00 | 16,170.00 | 8,746 |
| 2026-03-16 | 15,830.00 | 16,080.00 | 15,710.00 | 15,960.00 | 15,960.00 | 7,293 |
| 2026-03-13 | 15,640.00 | 15,960.00 | 15,550.00 | 15,830.00 | 15,830.00 | 6,863 |
| 2026-03-12 | 15,830.00 | 15,890.00 | 15,550.00 | 15,760.00 | 15,760.00 | 3,752 |
| 2026-03-11 | 15,600.00 | 15,900.00 | 15,590.00 | 15,850.00 | 15,850.00 | 7,196 |
| 2026-03-10 | 15,690.00 | 15,750.00 | 15,520.00 | 15,600.00 | 15,600.00 | 6,301 |
| 2026-03-09 | 15,720.00 | 15,720.00 | 15,050.00 | 15,340.00 | 15,340.00 | 5,918 |
| 2026-03-06 | 15,620.00 | 15,990.00 | 15,460.00 | 15,730.00 | 15,730.00 | 3,855 |
| 2026-03-05 | 15,550.00 | 15,690.00 | 15,360.00 | 15,650.00 | 15,650.00 | 10,553 |
| 2026-03-04 | 15,650.00 | 15,670.00 | 15,030.00 | 15,070.00 | 15,070.00 | 35,723 |
| 2026-03-03 | 16,200.00 | 16,300.00 | 15,750.00 | 15,810.00 | 15,810.00 | 10,771 |
| 2026-02-27 | 16,240.00 | 16,440.00 | 16,130.00 | 16,350.00 | 16,350.00 | 19,093 |
| 2026-02-26 | 16,470.00 | 16,500.00 | 16,170.00 | 16,360.00 | 16,360.00 | 17,175 |
| 2026-02-25 | 16,500.00 | 16,510.00 | 16,330.00 | 16,490.00 | 16,490.00 | 11,446 |
| 2026-02-24 | 16,360.00 | 16,500.00 | 16,220.00 | 16,500.00 | 16,500.00 | 9,653 |
| 2026-02-23 | 16,210.00 | 16,440.00 | 16,190.00 | 16,360.00 | 16,360.00 | 22,494 |
| 2026-02-20 | 16,160.00 | 16,280.00 | 15,970.00 | 16,210.00 | 16,210.00 | 24,765 |
| 2026-02-19 | 16,140.00 | 16,290.00 | 15,910.00 | 16,160.00 | 16,160.00 | 28,089 |
| 2026-02-13 | 16,030.00 | 16,220.00 | 15,980.00 | 16,140.00 | 16,140.00 | 7,607 |
| 2026-02-12 | 16,140.00 | 16,220.00 | 16,080.00 | 16,130.00 | 16,130.00 | 11,068 |
| 2026-02-11 | 16,000.00 | 16,170.00 | 16,000.00 | 16,130.00 | 16,130.00 | 9,519 |
| 2026-02-10 | 15,960.00 | 16,120.00 | 15,910.00 | 16,080.00 | 16,080.00 | 13,607 |
| 2026-02-09 | 15,820.00 | 15,990.00 | 15,710.00 | 15,960.00 | 15,960.00 | 9,978 |
| 2026-02-06 | 15,890.00 | 15,890.00 | 15,320.00 | 15,820.00 | 15,820.00 | 7,629 |
| 2026-02-05 | 15,890.00 | 15,940.00 | 15,730.00 | 15,890.00 | 15,890.00 | 7,372 |
| 2026-02-04 | 15,810.00 | 15,940.00 | 15,690.00 | 15,910.00 | 15,910.00 | 9,885 |
| 2026-02-03 | 15,800.00 | 15,890.00 | 15,610.00 | 15,870.00 | 15,870.00 | 9,497 |
| 2026-02-02 | 15,940.00 | 15,940.00 | 15,480.00 | 15,570.00 | 15,570.00 | 15,203 |
| 2026-01-30 | 15,950.00 | 16,010.00 | 15,800.00 | 15,940.00 | 15,940.00 | 6,797 |
| 2026-01-29 | 15,900.00 | 16,000.00 | 15,620.00 | 15,950.00 | 15,950.00 | 14,121 |
| 2026-01-28 | 15,800.00 | 15,910.00 | 15,730.00 | 15,860.00 | 15,860.00 | 12,029 |
| 2026-01-27 | 15,660.00 | 15,820.00 | 14,730.00 | 15,780.00 | 15,780.00 | 19,160 |
| 2026-01-26 | 15,450.00 | 15,740.00 | 15,420.00 | 15,700.00 | 15,700.00 | 22,614 |
| 2026-01-23 | 15,450.00 | 15,450.00 | 15,280.00 | 15,450.00 | 15,450.00 | 5,839 |
| 2026-01-22 | 15,390.00 | 15,470.00 | 15,180.00 | 15,450.00 | 15,450.00 | 6,050 |
| 2026-01-21 | 15,500.00 | 15,500.00 | 15,180.00 | 15,380.00 | 15,380.00 | 2,915 |
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.