Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 17,180.00 | 17,180.00 | 16,850.00 | 16,850.00 | 15,971.32 | 9,146 |
| 2025-01-21 | 16,880.00 | 17,270.00 | 16,790.00 | 17,030.00 | 16,141.93 | 7,192 |
| 2025-01-20 | 17,140.00 | 17,510.00 | 16,830.00 | 16,890.00 | 16,009.23 | 13,678 |
| 2025-01-17 | 17,100.00 | 17,390.00 | 16,740.00 | 17,140.00 | 16,246.20 | 9,926 |
| 2025-01-16 | 17,060.00 | 17,400.00 | 17,060.00 | 17,250.00 | 16,350.46 | 7,451 |
| 2025-01-15 | 17,500.00 | 17,500.00 | 17,040.00 | 17,050.00 | 16,160.89 | 11,589 |
| 2025-01-14 | 17,390.00 | 17,570.00 | 17,200.00 | 17,340.00 | 16,435.77 | 11,916 |
| 2025-01-13 | 17,990.00 | 17,990.00 | 17,050.00 | 17,380.00 | 16,473.68 | 18,560 |
| 2025-01-10 | 17,680.00 | 18,100.00 | 17,360.00 | 17,750.00 | 16,824.39 | 22,355 |
| 2025-01-09 | 17,310.00 | 17,680.00 | 16,620.00 | 17,610.00 | 16,691.69 | 25,094 |
| 2025-01-08 | 17,270.00 | 17,430.00 | 17,250.00 | 17,310.00 | 16,407.33 | 8,148 |
| 2025-01-07 | 17,420.00 | 17,580.00 | 17,320.00 | 17,370.00 | 16,464.20 | 12,985 |
| 2025-01-06 | 17,370.00 | 17,600.00 | 17,270.00 | 17,510.00 | 16,596.90 | 23,740 |
| 2025-01-03 | 16,800.00 | 17,340.00 | 16,800.00 | 17,270.00 | 16,369.42 | 14,540 |
| 2025-01-02 | 16,650.00 | 16,950.00 | 16,600.00 | 16,800.00 | 15,923.93 | 5,976 |
| 2024-12-30 | 16,500.00 | 16,740.00 | 16,210.00 | 16,710.00 | 15,838.62 | 12,411 |
| 2024-12-27 | 16,720.00 | 16,880.00 | 16,270.00 | 16,450.00 | 15,592.18 | 20,051 |
| 2024-12-26 | 17,370.00 | 17,550.00 | 17,200.00 | 17,250.00 | 15,592.18 | 14,387 |
| 2024-12-24 | 17,140.00 | 17,650.00 | 17,100.00 | 17,370.00 | 15,700.65 | 13,875 |
| 2024-12-23 | 17,100.00 | 17,400.00 | 17,000.00 | 17,230.00 | 15,574.10 | 11,063 |
| 2024-12-20 | 17,350.00 | 17,700.00 | 16,900.00 | 16,970.00 | 15,339.09 | 14,760 |
| 2024-12-19 | 17,570.00 | 17,570.00 | 17,220.00 | 17,350.00 | 15,682.57 | 8,185 |
| 2024-12-18 | 17,510.00 | 17,720.00 | 17,260.00 | 17,610.00 | 15,917.58 | 15,078 |
| 2024-12-17 | 17,700.00 | 17,700.00 | 17,420.00 | 17,660.00 | 15,962.77 | 11,406 |
| 2024-12-16 | 17,700.00 | 17,830.00 | 17,300.00 | 17,570.00 | 15,881.42 | 19,082 |
| 2024-12-13 | 17,140.00 | 17,510.00 | 17,140.00 | 17,500.00 | 15,818.15 | 21,270 |
| 2024-12-12 | 17,040.00 | 17,500.00 | 17,020.00 | 17,140.00 | 15,492.75 | 16,104 |
| 2024-12-11 | 16,440.00 | 17,300.00 | 16,420.00 | 17,030.00 | 15,393.32 | 17,974 |
| 2024-12-10 | 15,590.00 | 16,600.00 | 15,590.00 | 16,600.00 | 15,004.65 | 24,557 |
| 2024-12-09 | 16,130.00 | 16,130.00 | 15,590.00 | 15,590.00 | 14,091.71 | 33,154 |
| 2024-12-06 | 16,590.00 | 16,680.00 | 16,050.00 | 16,300.00 | 14,733.48 | 34,710 |
| 2024-12-05 | 16,920.00 | 16,990.00 | 16,580.00 | 16,580.00 | 14,986.57 | 21,612 |
| 2024-12-04 | 16,980.00 | 17,280.00 | 16,900.00 | 16,910.00 | 15,284.85 | 20,693 |
| 2024-12-03 | 17,050.00 | 17,540.00 | 17,050.00 | 17,220.00 | 15,565.06 | 16,122 |
| 2024-12-02 | 17,340.00 | 17,380.00 | 16,990.00 | 17,200.00 | 15,546.98 | 18,486 |
| 2024-11-29 | 17,560.00 | 17,780.00 | 17,130.00 | 17,310.00 | 15,646.41 | 13,804 |
| 2024-11-28 | 17,450.00 | 17,710.00 | 17,450.00 | 17,550.00 | 15,863.35 | 9,225 |
| 2024-11-27 | 17,460.00 | 17,690.00 | 17,330.00 | 17,600.00 | 15,908.54 | 13,776 |
| 2024-11-26 | 17,610.00 | 18,000.00 | 17,160.00 | 17,460.00 | 15,782.00 | 25,228 |
| 2024-11-25 | 17,590.00 | 17,680.00 | 17,400.00 | 17,610.00 | 15,917.58 | 27,964 |
| 2024-11-22 | 17,240.00 | 17,670.00 | 17,160.00 | 17,320.00 | 15,655.45 | 38,951 |
| 2024-11-21 | 17,700.00 | 17,700.00 | 17,090.00 | 17,150.00 | 15,501.79 | 73,570 |
| 2024-11-20 | 17,800.00 | 17,900.00 | 17,540.00 | 17,560.00 | 15,872.39 | 39,101 |
| 2024-11-19 | 18,350.00 | 18,350.00 | 17,800.00 | 17,800.00 | 16,089.32 | 58,520 |
| 2024-11-18 | 18,480.00 | 18,660.00 | 18,080.00 | 18,250.00 | 16,496.07 | 62,261 |
| 2024-11-15 | 19,150.00 | 19,150.00 | 18,250.00 | 18,670.00 | 16,875.71 | 64,016 |
| 2024-11-14 | 19,360.00 | 19,800.00 | 19,210.00 | 19,440.00 | 17,571.71 | 14,768 |
| 2024-11-13 | 19,680.00 | 19,850.00 | 19,250.00 | 19,250.00 | 17,399.97 | 27,492 |
| 2024-11-12 | 20,050.00 | 20,300.00 | 19,580.00 | 19,670.00 | 17,779.60 | 42,643 |
| 2024-11-11 | 21,050.00 | 21,200.00 | 20,050.00 | 20,250.00 | 18,303.86 | 33,963 |
| 2024-11-08 | 21,500.00 | 21,550.00 | 21,050.00 | 21,050.00 | 19,026.98 | 18,945 |
| 2024-11-07 | 21,600.00 | 21,750.00 | 21,050.00 | 21,400.00 | 19,343.34 | 28,165 |
| 2024-11-06 | 21,700.00 | 22,050.00 | 21,550.00 | 21,900.00 | 19,795.29 | 29,815 |
| 2024-11-05 | 21,300.00 | 21,900.00 | 21,300.00 | 21,550.00 | 19,478.92 | 18,394 |
| 2024-11-04 | 21,000.00 | 21,600.00 | 20,650.00 | 21,550.00 | 19,478.92 | 34,191 |
| 2024-11-01 | 21,600.00 | 21,850.00 | 20,850.00 | 21,050.00 | 19,026.98 | 50,221 |
| 2024-10-31 | 21,450.00 | 22,000.00 | 21,200.00 | 21,900.00 | 19,795.29 | 26,351 |
| 2024-10-30 | 21,400.00 | 21,700.00 | 21,350.00 | 21,500.00 | 19,433.73 | 15,761 |
| 2024-10-29 | 21,300.00 | 21,600.00 | 21,200.00 | 21,400.00 | 19,343.34 | 17,944 |
| 2024-10-28 | 21,250.00 | 21,700.00 | 21,150.00 | 21,500.00 | 19,433.73 | 19,053 |
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.