Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 16,460.00 | 16,580.00 | 16,420.00 | 16,560.00 | 15,696.44 | 5,405 |
| 2025-04-22 | 16,420.00 | 16,480.00 | 16,290.00 | 16,460.00 | 15,601.66 | 3,600 |
| 2025-04-21 | 16,450.00 | 16,490.00 | 16,400.00 | 16,460.00 | 15,601.66 | 2,270 |
| 2025-04-18 | 16,450.00 | 16,590.00 | 16,300.00 | 16,460.00 | 15,601.66 | 6,298 |
| 2025-04-17 | 16,390.00 | 16,450.00 | 16,310.00 | 16,400.00 | 15,544.79 | 4,013 |
| 2025-04-16 | 16,330.00 | 16,390.00 | 16,250.00 | 16,390.00 | 15,535.31 | 6,224 |
| 2025-04-15 | 16,240.00 | 16,340.00 | 16,200.00 | 16,310.00 | 15,459.48 | 4,303 |
| 2025-04-14 | 16,140.00 | 16,350.00 | 16,140.00 | 16,310.00 | 15,459.48 | 4,354 |
| 2025-04-11 | 16,010.00 | 16,200.00 | 15,850.00 | 16,140.00 | 15,298.34 | 7,320 |
| 2025-04-10 | 15,900.00 | 16,010.00 | 15,760.00 | 16,010.00 | 15,175.12 | 7,834 |
| 2025-04-09 | 15,820.00 | 15,840.00 | 15,530.00 | 15,630.00 | 14,814.94 | 9,642 |
| 2025-04-08 | 15,700.00 | 16,030.00 | 15,630.00 | 15,900.00 | 15,070.86 | 5,906 |
| 2025-04-07 | 15,840.00 | 15,990.00 | 15,430.00 | 15,630.00 | 14,814.94 | 28,791 |
| 2025-04-04 | 15,820.00 | 16,090.00 | 15,790.00 | 16,090.00 | 15,250.95 | 8,015 |
| 2025-04-03 | 16,030.00 | 16,030.00 | 15,810.00 | 15,980.00 | 15,146.69 | 5,673 |
| 2025-04-02 | 16,070.00 | 16,070.00 | 15,850.00 | 16,040.00 | 15,203.56 | 4,458 |
| 2025-04-01 | 15,950.00 | 16,290.00 | 15,950.00 | 16,070.00 | 15,231.99 | 7,171 |
| 2025-03-31 | 16,000.00 | 16,030.00 | 15,800.00 | 15,990.00 | 15,156.17 | 12,641 |
| 2025-03-28 | 16,170.00 | 16,170.00 | 15,880.00 | 16,050.00 | 15,213.04 | 15,161 |
| 2025-03-27 | 16,140.00 | 16,140.00 | 15,980.00 | 16,100.00 | 15,260.43 | 8,587 |
| 2025-03-26 | 16,090.00 | 16,110.00 | 15,910.00 | 16,080.00 | 15,241.47 | 10,042 |
| 2025-03-25 | 16,200.00 | 16,210.00 | 16,050.00 | 16,080.00 | 15,241.47 | 11,485 |
| 2025-03-24 | 16,160.00 | 16,270.00 | 16,100.00 | 16,200.00 | 15,355.21 | 5,869 |
| 2025-03-21 | 16,070.00 | 16,160.00 | 16,000.00 | 16,160.00 | 15,317.30 | 9,925 |
| 2025-03-20 | 16,250.00 | 16,250.00 | 16,070.00 | 16,160.00 | 15,317.30 | 7,164 |
| 2025-03-19 | 16,170.00 | 16,210.00 | 16,030.00 | 16,180.00 | 15,336.26 | 9,473 |
| 2025-03-18 | 16,140.00 | 16,270.00 | 15,990.00 | 16,210.00 | 15,364.69 | 10,631 |
| 2025-03-17 | 16,100.00 | 16,100.00 | 15,970.00 | 16,040.00 | 15,203.56 | 5,761 |
| 2025-03-14 | 16,000.00 | 16,060.00 | 15,840.00 | 16,060.00 | 15,222.52 | 27,880 |
| 2025-03-13 | 16,080.00 | 16,090.00 | 15,870.00 | 16,060.00 | 15,222.52 | 7,501 |
| 2025-03-12 | 16,000.00 | 16,130.00 | 15,830.00 | 16,080.00 | 15,241.47 | 4,516 |
| 2025-03-11 | 15,950.00 | 16,010.00 | 15,750.00 | 16,000.00 | 15,165.64 | 15,779 |
| 2025-03-10 | 16,200.00 | 16,290.00 | 15,990.00 | 16,070.00 | 15,231.99 | 23,414 |
| 2025-03-07 | 16,100.00 | 16,300.00 | 16,010.00 | 16,300.00 | 15,450.00 | 15,126 |
| 2025-03-06 | 16,280.00 | 16,340.00 | 16,120.00 | 16,190.00 | 15,345.74 | 4,937 |
| 2025-03-05 | 16,250.00 | 16,390.00 | 16,150.00 | 16,280.00 | 15,431.04 | 5,451 |
| 2025-03-04 | 16,320.00 | 16,320.00 | 16,100.00 | 16,200.00 | 15,355.21 | 5,724 |
| 2025-02-28 | 16,520.00 | 16,520.00 | 16,150.00 | 16,320.00 | 15,468.96 | 9,252 |
| 2025-02-27 | 16,500.00 | 16,560.00 | 16,380.00 | 16,540.00 | 15,677.48 | 13,241 |
| 2025-02-26 | 16,130.00 | 16,440.00 | 16,130.00 | 16,440.00 | 15,582.70 | 6,904 |
| 2025-02-25 | 16,440.00 | 16,560.00 | 16,150.00 | 16,210.00 | 15,364.69 | 7,742 |
| 2025-02-24 | 16,400.00 | 16,440.00 | 16,120.00 | 16,440.00 | 15,582.70 | 8,724 |
| 2025-02-21 | 16,380.00 | 16,500.00 | 16,280.00 | 16,420.00 | 15,563.74 | 5,200 |
| 2025-02-20 | 16,280.00 | 16,420.00 | 16,050.00 | 16,420.00 | 15,563.74 | 11,594 |
| 2025-02-19 | 16,050.00 | 16,190.00 | 15,970.00 | 16,110.00 | 15,269.91 | 15,442 |
| 2025-02-18 | 16,330.00 | 16,330.00 | 15,980.00 | 16,050.00 | 15,213.04 | 7,911 |
| 2025-02-17 | 16,080.00 | 16,250.00 | 15,910.00 | 16,180.00 | 15,336.26 | 10,393 |
| 2025-02-14 | 16,110.00 | 16,200.00 | 15,900.00 | 16,080.00 | 15,241.47 | 9,523 |
| 2025-02-13 | 16,030.00 | 16,120.00 | 15,920.00 | 16,000.00 | 15,165.64 | 11,626 |
| 2025-02-12 | 16,140.00 | 16,270.00 | 15,920.00 | 16,030.00 | 15,194.08 | 9,229 |
| 2025-02-11 | 16,080.00 | 16,400.00 | 16,080.00 | 16,180.00 | 15,336.26 | 5,842 |
| 2025-02-10 | 16,240.00 | 16,290.00 | 15,990.00 | 16,210.00 | 15,364.69 | 6,906 |
| 2025-02-07 | 16,430.00 | 16,510.00 | 16,240.00 | 16,300.00 | 15,450.00 | 6,804 |
| 2025-02-06 | 16,240.00 | 16,550.00 | 16,210.00 | 16,430.00 | 15,573.22 | 5,848 |
| 2025-02-05 | 16,160.00 | 16,430.00 | 16,090.00 | 16,400.00 | 15,544.79 | 5,436 |
| 2025-02-04 | 15,820.00 | 16,360.00 | 15,820.00 | 16,290.00 | 15,440.52 | 11,731 |
| 2025-02-03 | 16,280.00 | 16,320.00 | 15,400.00 | 15,900.00 | 15,070.86 | 17,111 |
| 2025-01-31 | 16,800.00 | 16,800.00 | 16,290.00 | 16,330.00 | 15,478.44 | 10,021 |
| 2025-01-24 | 16,690.00 | 16,860.00 | 16,470.00 | 16,550.00 | 15,686.96 | 11,695 |
| 2025-01-23 | 16,860.00 | 17,280.00 | 16,640.00 | 16,690.00 | 15,819.66 | 11,798 |
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.