Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 18,640.00 | 18,670.00 | 18,360.00 | 18,500.00 | 17,535.28 | 5,741 |
| 2025-07-22 | 18,760.00 | 18,800.00 | 18,430.00 | 18,640.00 | 17,667.98 | 10,212 |
| 2025-07-21 | 18,820.00 | 18,830.00 | 18,500.00 | 18,760.00 | 17,781.72 | 9,553 |
| 2025-07-18 | 18,930.00 | 18,950.00 | 18,460.00 | 18,730.00 | 17,753.28 | 11,874 |
| 2025-07-17 | 18,590.00 | 19,030.00 | 18,400.00 | 18,920.00 | 17,933.37 | 24,893 |
| 2025-07-16 | 18,850.00 | 18,850.00 | 18,370.00 | 18,590.00 | 17,620.58 | 12,672 |
| 2025-07-15 | 18,510.00 | 18,830.00 | 18,500.00 | 18,790.00 | 17,810.15 | 13,967 |
| 2025-07-14 | 18,980.00 | 18,980.00 | 18,650.00 | 18,730.00 | 17,753.28 | 16,329 |
| 2025-07-11 | 18,810.00 | 19,250.00 | 18,620.00 | 18,890.00 | 17,904.94 | 29,597 |
| 2025-07-10 | 18,210.00 | 19,180.00 | 18,170.00 | 19,050.00 | 18,056.60 | 49,995 |
| 2025-07-09 | 18,100.00 | 18,200.00 | 17,800.00 | 18,200.00 | 17,250.92 | 13,620 |
| 2025-07-08 | 17,880.00 | 18,010.00 | 17,750.00 | 18,000.00 | 17,061.35 | 13,471 |
| 2025-07-07 | 17,780.00 | 18,020.00 | 17,610.00 | 17,880.00 | 16,947.61 | 15,075 |
| 2025-07-04 | 17,790.00 | 18,050.00 | 17,760.00 | 17,880.00 | 16,947.61 | 16,413 |
| 2025-07-03 | 17,600.00 | 17,850.00 | 17,510.00 | 17,790.00 | 16,862.30 | 15,718 |
| 2025-07-02 | 17,480.00 | 17,690.00 | 17,350.00 | 17,530.00 | 16,615.86 | 9,527 |
| 2025-07-01 | 17,430.00 | 17,610.00 | 17,410.00 | 17,480.00 | 16,568.47 | 12,030 |
| 2025-06-30 | 17,550.00 | 17,600.00 | 17,420.00 | 17,500.00 | 16,587.42 | 2,609 |
| 2025-06-27 | 17,630.00 | 17,640.00 | 17,420.00 | 17,550.00 | 16,634.82 | 4,987 |
| 2025-06-26 | 17,570.00 | 17,720.00 | 17,420.00 | 17,640.00 | 16,720.12 | 5,784 |
| 2025-06-25 | 17,700.00 | 17,970.00 | 17,010.00 | 17,740.00 | 16,814.91 | 10,486 |
| 2025-06-24 | 17,550.00 | 17,630.00 | 17,500.00 | 17,600.00 | 16,682.21 | 6,407 |
| 2025-06-23 | 17,700.00 | 17,700.00 | 17,420.00 | 17,470.00 | 16,558.99 | 5,673 |
| 2025-06-20 | 17,620.00 | 17,880.00 | 17,520.00 | 17,700.00 | 16,776.99 | 5,464 |
| 2025-06-19 | 17,600.00 | 17,600.00 | 17,350.00 | 17,500.00 | 16,587.42 | 6,681 |
| 2025-06-18 | 17,520.00 | 17,600.00 | 17,250.00 | 17,600.00 | 16,682.21 | 5,786 |
| 2025-06-17 | 17,580.00 | 17,630.00 | 17,370.00 | 17,510.00 | 16,596.90 | 7,668 |
| 2025-06-16 | 17,680.00 | 17,760.00 | 17,480.00 | 17,540.00 | 16,625.34 | 6,082 |
| 2025-06-13 | 18,000.00 | 18,060.00 | 17,390.00 | 17,720.00 | 16,795.95 | 14,406 |
| 2025-06-12 | 17,700.00 | 17,900.00 | 17,700.00 | 17,900.00 | 16,966.56 | 8,539 |
| 2025-06-11 | 17,660.00 | 17,900.00 | 17,660.00 | 17,750.00 | 16,824.39 | 7,759 |
| 2025-06-10 | 17,590.00 | 17,700.00 | 17,510.00 | 17,650.00 | 16,729.60 | 12,737 |
| 2025-06-09 | 17,530.00 | 17,630.00 | 17,410.00 | 17,540.00 | 16,625.34 | 19,058 |
| 2025-06-05 | 17,360.00 | 17,580.00 | 17,360.00 | 17,480.00 | 16,568.47 | 11,632 |
| 2025-06-04 | 17,270.00 | 17,430.00 | 17,270.00 | 17,380.00 | 16,473.68 | 5,690 |
| 2025-06-02 | 17,390.00 | 17,430.00 | 17,240.00 | 17,280.00 | 16,378.90 | 3,981 |
| 2025-05-30 | 17,300.00 | 17,380.00 | 17,190.00 | 17,380.00 | 16,473.68 | 5,202 |
| 2025-05-29 | 17,090.00 | 17,270.00 | 17,030.00 | 17,240.00 | 16,340.98 | 8,726 |
| 2025-05-28 | 16,880.00 | 17,040.00 | 16,820.00 | 17,030.00 | 16,141.93 | 7,425 |
| 2025-05-27 | 16,910.00 | 17,000.00 | 16,790.00 | 16,840.00 | 15,961.84 | 4,183 |
| 2025-05-26 | 17,000.00 | 17,000.00 | 16,800.00 | 16,900.00 | 16,018.71 | 9,057 |
| 2025-05-23 | 17,260.00 | 17,260.00 | 16,820.00 | 17,050.00 | 16,160.89 | 10,790 |
| 2025-05-22 | 16,930.00 | 17,280.00 | 16,880.00 | 17,140.00 | 16,246.20 | 13,614 |
| 2025-05-21 | 16,820.00 | 16,990.00 | 16,810.00 | 16,860.00 | 15,980.80 | 5,295 |
| 2025-05-20 | 16,850.00 | 17,050.00 | 16,800.00 | 16,810.00 | 15,933.40 | 5,433 |
| 2025-05-19 | 17,040.00 | 17,040.00 | 16,870.00 | 16,990.00 | 16,104.02 | 4,870 |
| 2025-05-16 | 17,240.00 | 17,240.00 | 16,900.00 | 17,020.00 | 16,132.45 | 11,957 |
| 2025-05-15 | 17,270.00 | 17,360.00 | 17,070.00 | 17,130.00 | 16,236.72 | 5,299 |
| 2025-05-14 | 17,200.00 | 17,390.00 | 16,900.00 | 17,270.00 | 16,369.42 | 8,527 |
| 2025-05-13 | 17,140.00 | 17,220.00 | 17,020.00 | 17,140.00 | 16,246.20 | 9,244 |
| 2025-05-12 | 17,210.00 | 17,290.00 | 17,100.00 | 17,130.00 | 16,236.72 | 7,959 |
| 2025-05-09 | 17,200.00 | 17,300.00 | 17,160.00 | 17,230.00 | 16,331.50 | 10,363 |
| 2025-05-08 | 17,000.00 | 17,200.00 | 16,970.00 | 17,160.00 | 16,265.15 | 7,270 |
| 2025-05-07 | 16,950.00 | 17,000.00 | 16,820.00 | 16,990.00 | 16,104.02 | 5,515 |
| 2025-05-02 | 16,910.00 | 16,990.00 | 16,800.00 | 16,990.00 | 16,104.02 | 4,635 |
| 2025-04-30 | 16,880.00 | 17,000.00 | 16,850.00 | 16,900.00 | 16,018.71 | 5,895 |
| 2025-04-29 | 16,880.00 | 16,900.00 | 16,850.00 | 16,900.00 | 16,018.71 | 3,450 |
| 2025-04-28 | 16,830.00 | 16,950.00 | 16,720.00 | 16,940.00 | 16,056.63 | 7,386 |
| 2025-04-25 | 16,800.00 | 16,970.00 | 16,720.00 | 16,820.00 | 15,942.88 | 5,497 |
| 2025-04-24 | 16,570.00 | 16,770.00 | 16,550.00 | 16,770.00 | 15,895.49 | 6,677 |
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.