Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 15,300.00 | 15,640.00 | 15,210.00 | 15,400.00 | 15,400.00 | 4,869 |
| 2026-01-19 | 15,420.00 | 15,420.00 | 15,160.00 | 15,300.00 | 15,300.00 | 5,080 |
| 2026-01-16 | 15,400.00 | 15,440.00 | 15,230.00 | 15,420.00 | 15,420.00 | 4,330 |
| 2026-01-15 | 15,360.00 | 15,400.00 | 15,200.00 | 15,390.00 | 15,390.00 | 3,480 |
| 2026-01-14 | 15,220.00 | 15,380.00 | 15,160.00 | 15,360.00 | 15,360.00 | 6,766 |
| 2026-01-13 | 15,180.00 | 15,380.00 | 15,060.00 | 15,220.00 | 15,220.00 | 5,851 |
| 2026-01-12 | 15,310.00 | 15,380.00 | 15,030.00 | 15,190.00 | 15,190.00 | 5,778 |
| 2026-01-09 | 15,250.00 | 15,330.00 | 15,170.00 | 15,310.00 | 15,310.00 | 4,024 |
| 2026-01-08 | 15,200.00 | 15,280.00 | 15,000.00 | 15,230.00 | 15,230.00 | 5,408 |
| 2026-01-07 | 15,290.00 | 15,290.00 | 14,990.00 | 15,140.00 | 15,140.00 | 12,818 |
| 2026-01-06 | 15,560.00 | 15,580.00 | 15,180.00 | 15,300.00 | 15,300.00 | 16,983 |
| 2026-01-05 | 15,450.00 | 15,450.00 | 15,270.00 | 15,400.00 | 15,400.00 | 10,234 |
| 2026-01-02 | 15,860.00 | 15,860.00 | 15,410.00 | 15,440.00 | 15,440.00 | 17,607 |
| 2025-12-30 | 16,050.00 | 16,050.00 | 15,620.00 | 15,710.00 | 15,710.00 | 16,361 |
| 2025-12-29 | 16,140.00 | 16,200.00 | 15,850.00 | 16,040.00 | 16,040.00 | 14,554 |
| 2025-12-26 | 16,400.00 | 16,400.00 | 16,220.00 | 16,300.00 | 15,450.00 | 13,102 |
| 2025-12-24 | 16,490.00 | 16,490.00 | 16,250.00 | 16,350.00 | 15,497.39 | 15,851 |
| 2025-12-23 | 16,400.00 | 16,470.00 | 16,270.00 | 16,390.00 | 15,535.31 | 8,720 |
| 2025-12-22 | 16,370.00 | 16,430.00 | 16,330.00 | 16,390.00 | 15,535.31 | 4,653 |
| 2025-12-19 | 16,450.00 | 16,450.00 | 16,080.00 | 16,400.00 | 15,544.79 | 7,139 |
| 2025-12-18 | 16,380.00 | 16,380.00 | 16,190.00 | 16,310.00 | 15,459.48 | 7,956 |
| 2025-12-17 | 16,350.00 | 16,450.00 | 16,220.00 | 16,400.00 | 15,544.79 | 8,508 |
| 2025-12-16 | 16,270.00 | 16,290.00 | 16,150.00 | 16,180.00 | 15,336.26 | 4,924 |
| 2025-12-15 | 16,300.00 | 16,300.00 | 16,140.00 | 16,270.00 | 15,421.56 | 6,737 |
| 2025-12-12 | 16,360.00 | 16,380.00 | 16,170.00 | 16,250.00 | 15,402.61 | 15,370 |
| 2025-12-11 | 16,320.00 | 16,390.00 | 16,220.00 | 16,350.00 | 15,497.39 | 6,024 |
| 2025-12-10 | 16,240.00 | 16,380.00 | 16,200.00 | 16,320.00 | 15,468.96 | 2,260 |
| 2025-12-09 | 16,300.00 | 16,360.00 | 16,160.00 | 16,330.00 | 15,478.44 | 4,374 |
| 2025-12-08 | 16,380.00 | 16,390.00 | 16,180.00 | 16,340.00 | 15,487.91 | 5,156 |
| 2025-12-05 | 16,280.00 | 16,360.00 | 16,210.00 | 16,330.00 | 15,478.44 | 4,601 |
| 2025-12-04 | 16,400.00 | 16,400.00 | 16,120.00 | 16,290.00 | 15,440.52 | 8,642 |
| 2025-12-03 | 16,380.00 | 16,380.00 | 16,180.00 | 16,330.00 | 15,478.44 | 5,707 |
| 2025-12-02 | 16,150.00 | 16,420.00 | 16,020.00 | 16,300.00 | 15,450.00 | 7,816 |
| 2025-12-01 | 16,430.00 | 16,430.00 | 16,070.00 | 16,170.00 | 15,326.78 | 10,816 |
| 2025-11-28 | 16,280.00 | 16,400.00 | 16,050.00 | 16,350.00 | 15,497.39 | 8,097 |
| 2025-11-27 | 16,100.00 | 16,120.00 | 15,950.00 | 16,120.00 | 15,279.39 | 6,313 |
| 2025-11-26 | 16,080.00 | 16,180.00 | 15,960.00 | 16,050.00 | 15,213.04 | 8,699 |
| 2025-11-25 | 16,380.00 | 16,380.00 | 15,900.00 | 16,080.00 | 15,241.47 | 14,105 |
| 2025-11-24 | 16,290.00 | 16,390.00 | 16,080.00 | 16,290.00 | 15,440.52 | 5,491 |
| 2025-11-21 | 16,370.00 | 16,370.00 | 16,070.00 | 16,280.00 | 15,431.04 | 7,371 |
| 2025-11-20 | 16,300.00 | 16,460.00 | 16,250.00 | 16,420.00 | 15,563.74 | 11,873 |
| 2025-11-19 | 16,700.00 | 16,700.00 | 16,240.00 | 16,390.00 | 15,535.31 | 8,351 |
| 2025-11-18 | 16,880.00 | 16,880.00 | 16,360.00 | 16,590.00 | 15,724.88 | 11,299 |
| 2025-11-17 | 16,710.00 | 16,890.00 | 16,570.00 | 16,760.00 | 15,886.01 | 11,263 |
| 2025-11-14 | 16,850.00 | 17,050.00 | 16,500.00 | 16,710.00 | 15,838.62 | 14,518 |
| 2025-11-13 | 16,970.00 | 17,130.00 | 16,950.00 | 17,080.00 | 16,189.33 | 5,896 |
| 2025-11-12 | 16,760.00 | 17,030.00 | 16,760.00 | 17,020.00 | 16,132.45 | 11,997 |
| 2025-11-11 | 16,650.00 | 16,860.00 | 16,630.00 | 16,760.00 | 15,886.01 | 7,603 |
| 2025-11-10 | 16,640.00 | 16,770.00 | 16,620.00 | 16,710.00 | 15,838.62 | 9,955 |
| 2025-11-07 | 16,760.00 | 16,760.00 | 16,400.00 | 16,630.00 | 15,762.79 | 27,430 |
| 2025-11-06 | 16,660.00 | 16,740.00 | 16,350.00 | 16,670.00 | 15,800.71 | 4,314 |
| 2025-11-05 | 16,630.00 | 16,640.00 | 16,210.00 | 16,640.00 | 15,772.27 | 16,554 |
| 2025-11-04 | 16,510.00 | 16,660.00 | 16,320.00 | 16,630.00 | 15,762.79 | 10,974 |
| 2025-11-03 | 16,650.00 | 16,650.00 | 16,310.00 | 16,510.00 | 15,649.05 | 8,595 |
| 2025-10-31 | 16,610.00 | 16,750.00 | 16,230.00 | 16,630.00 | 15,762.79 | 23,421 |
| 2025-10-30 | 16,790.00 | 16,790.00 | 16,390.00 | 16,610.00 | 15,743.83 | 12,126 |
| 2025-10-29 | 16,900.00 | 16,910.00 | 16,600.00 | 16,680.00 | 15,810.18 | 6,834 |
| 2025-10-28 | 16,810.00 | 16,940.00 | 16,720.00 | 16,850.00 | 15,971.32 | 5,318 |
| 2025-10-27 | 16,810.00 | 16,970.00 | 16,760.00 | 16,810.00 | 15,933.40 | 10,252 |
| 2025-10-24 | 16,850.00 | 16,950.00 | 16,600.00 | 16,810.00 | 15,933.40 | 16,224 |
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.