Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 16,800.00 | 16,890.00 | 16,600.00 | 16,850.00 | 15,971.32 | 3,251 |
| 2025-10-22 | 16,850.00 | 16,900.00 | 16,570.00 | 16,890.00 | 16,009.23 | 5,026 |
| 2025-10-21 | 16,860.00 | 16,930.00 | 16,730.00 | 16,830.00 | 15,952.36 | 11,341 |
| 2025-10-20 | 16,670.00 | 16,800.00 | 16,580.00 | 16,780.00 | 15,904.97 | 5,210 |
| 2025-10-17 | 16,880.00 | 16,880.00 | 16,030.00 | 16,670.00 | 15,800.71 | 7,468 |
| 2025-10-16 | 16,880.00 | 16,960.00 | 16,710.00 | 16,880.00 | 15,999.75 | 7,529 |
| 2025-10-15 | 16,680.00 | 16,890.00 | 16,610.00 | 16,890.00 | 16,009.23 | 14,154 |
| 2025-10-14 | 16,990.00 | 16,990.00 | 16,510.00 | 16,680.00 | 15,810.18 | 7,536 |
| 2025-10-13 | 16,860.00 | 16,880.00 | 16,650.00 | 16,800.00 | 15,923.93 | 5,153 |
| 2025-10-10 | 16,990.00 | 17,040.00 | 16,700.00 | 16,880.00 | 15,999.75 | 7,497 |
| 2025-10-02 | 16,860.00 | 16,920.00 | 16,670.00 | 16,910.00 | 16,028.19 | 4,485 |
| 2025-10-01 | 16,870.00 | 16,870.00 | 16,630.00 | 16,840.00 | 15,961.84 | 3,497 |
| 2025-09-30 | 16,980.00 | 16,980.00 | 16,660.00 | 16,870.00 | 15,990.28 | 2,695 |
| 2025-09-29 | 16,950.00 | 16,950.00 | 16,610.00 | 16,840.00 | 15,961.84 | 4,232 |
| 2025-09-26 | 17,050.00 | 17,050.00 | 16,630.00 | 16,820.00 | 15,942.88 | 5,924 |
| 2025-09-25 | 17,060.00 | 17,110.00 | 16,830.00 | 16,890.00 | 16,009.23 | 4,370 |
| 2025-09-24 | 17,170.00 | 17,320.00 | 16,000.00 | 17,110.00 | 16,217.76 | 20,929 |
| 2025-09-23 | 17,350.00 | 17,350.00 | 17,040.00 | 17,230.00 | 16,331.50 | 7,010 |
| 2025-09-22 | 17,250.00 | 17,350.00 | 17,130.00 | 17,290.00 | 16,388.37 | 4,599 |
| 2025-09-19 | 17,290.00 | 17,290.00 | 17,130.00 | 17,250.00 | 16,350.46 | 5,728 |
| 2025-09-18 | 17,210.00 | 17,320.00 | 17,090.00 | 17,240.00 | 16,340.98 | 8,430 |
| 2025-09-17 | 17,260.00 | 17,260.00 | 17,100.00 | 17,180.00 | 16,284.11 | 4,639 |
| 2025-09-16 | 17,180.00 | 17,300.00 | 17,150.00 | 17,160.00 | 16,265.15 | 10,140 |
| 2025-09-15 | 17,450.00 | 17,480.00 | 17,200.00 | 17,330.00 | 16,426.29 | 6,421 |
| 2025-09-12 | 17,320.00 | 17,450.00 | 17,210.00 | 17,450.00 | 16,540.03 | 11,850 |
| 2025-09-11 | 17,300.00 | 17,300.00 | 17,160.00 | 17,250.00 | 16,350.46 | 7,245 |
| 2025-09-10 | 17,100.00 | 17,200.00 | 16,980.00 | 17,160.00 | 16,265.15 | 7,892 |
| 2025-09-09 | 17,160.00 | 17,220.00 | 16,990.00 | 17,080.00 | 16,189.33 | 4,409 |
| 2025-09-08 | 17,150.00 | 17,200.00 | 16,950.00 | 17,140.00 | 16,246.20 | 6,320 |
| 2025-09-05 | 17,100.00 | 17,180.00 | 16,970.00 | 17,150.00 | 16,255.67 | 2,953 |
| 2025-09-04 | 16,970.00 | 17,190.00 | 16,970.00 | 17,100.00 | 16,208.28 | 1,119 |
| 2025-09-03 | 16,920.00 | 17,090.00 | 16,850.00 | 17,070.00 | 16,179.85 | 9,988 |
| 2025-09-02 | 16,910.00 | 16,920.00 | 16,760.00 | 16,920.00 | 16,037.67 | 2,819 |
| 2025-09-01 | 16,900.00 | 17,060.00 | 16,760.00 | 16,920.00 | 16,037.67 | 5,466 |
| 2025-08-29 | 17,150.00 | 17,250.00 | 17,000.00 | 17,070.00 | 16,179.85 | 1,645 |
| 2025-08-28 | 16,950.00 | 17,220.00 | 16,950.00 | 17,150.00 | 16,255.67 | 2,540 |
| 2025-08-27 | 17,090.00 | 17,090.00 | 16,690.00 | 17,070.00 | 16,179.85 | 15,038 |
| 2025-08-26 | 17,440.00 | 17,460.00 | 17,020.00 | 17,020.00 | 16,132.45 | 15,183 |
| 2025-08-25 | 17,040.00 | 17,440.00 | 17,010.00 | 17,440.00 | 16,530.55 | 13,551 |
| 2025-08-22 | 16,960.00 | 17,070.00 | 16,840.00 | 17,040.00 | 16,151.41 | 3,630 |
| 2025-08-21 | 16,910.00 | 17,030.00 | 16,880.00 | 16,960.00 | 16,075.58 | 3,904 |
| 2025-08-20 | 16,900.00 | 17,070.00 | 16,510.00 | 16,800.00 | 15,923.93 | 17,075 |
| 2025-08-19 | 17,020.00 | 17,200.00 | 16,900.00 | 16,900.00 | 16,018.71 | 17,624 |
| 2025-08-18 | 17,500.00 | 17,500.00 | 17,080.00 | 17,200.00 | 16,303.07 | 23,688 |
| 2025-08-14 | 17,820.00 | 17,940.00 | 17,680.00 | 17,840.00 | 16,909.69 | 6,307 |
| 2025-08-13 | 18,030.00 | 18,030.00 | 17,640.00 | 17,820.00 | 16,890.74 | 12,923 |
| 2025-08-12 | 17,740.00 | 18,150.00 | 17,620.00 | 17,800.00 | 16,871.78 | 11,091 |
| 2025-08-11 | 18,110.00 | 18,190.00 | 17,690.00 | 17,740.00 | 16,814.91 | 11,209 |
| 2025-08-08 | 18,100.00 | 18,150.00 | 17,840.00 | 18,110.00 | 17,165.61 | 6,034 |
| 2025-08-07 | 18,190.00 | 18,190.00 | 17,890.00 | 18,010.00 | 17,070.83 | 5,105 |
| 2025-08-06 | 18,160.00 | 18,260.00 | 17,960.00 | 18,150.00 | 17,203.53 | 7,242 |
| 2025-08-05 | 17,820.00 | 18,170.00 | 17,820.00 | 18,150.00 | 17,203.53 | 6,035 |
| 2025-08-04 | 17,730.00 | 17,900.00 | 17,520.00 | 17,820.00 | 16,890.74 | 7,609 |
| 2025-08-01 | 18,190.00 | 18,190.00 | 17,600.00 | 17,760.00 | 16,833.87 | 20,387 |
| 2025-07-31 | 18,300.00 | 18,300.00 | 18,020.00 | 18,200.00 | 17,250.92 | 6,857 |
| 2025-07-30 | 18,340.00 | 18,340.00 | 18,070.00 | 18,300.00 | 17,345.71 | 8,492 |
| 2025-07-29 | 18,130.00 | 18,350.00 | 17,950.00 | 18,340.00 | 17,383.62 | 8,776 |
| 2025-07-28 | 18,420.00 | 18,590.00 | 18,070.00 | 18,120.00 | 17,175.09 | 17,264 |
| 2025-07-25 | 18,620.00 | 18,620.00 | 18,390.00 | 18,420.00 | 17,459.45 | 8,615 |
| 2025-07-24 | 18,500.00 | 18,740.00 | 18,450.00 | 18,620.00 | 17,649.02 | 13,479 |
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.