Sam-A Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 21,700.00 | 21,900.00 | 21,200.00 | 21,250.00 | 19,207.76 | 30,835 |
| 2024-10-24 | 21,700.00 | 22,050.00 | 21,300.00 | 21,600.00 | 19,524.12 | 24,822 |
| 2024-10-23 | 21,900.00 | 23,500.00 | 21,800.00 | 21,850.00 | 19,750.09 | 151,791 |
| 2024-10-22 | 22,050.00 | 22,500.00 | 21,850.00 | 21,950.00 | 19,840.48 | 35,894 |
| 2024-10-21 | 22,400.00 | 22,500.00 | 21,800.00 | 21,900.00 | 19,795.29 | 26,933 |
| 2024-10-18 | 22,400.00 | 22,750.00 | 21,900.00 | 22,400.00 | 20,247.23 | 33,023 |
| 2024-10-17 | 22,450.00 | 22,550.00 | 21,950.00 | 22,400.00 | 20,247.23 | 29,456 |
| 2024-10-16 | 21,800.00 | 22,650.00 | 21,700.00 | 22,450.00 | 20,292.43 | 51,145 |
| 2024-10-15 | 21,550.00 | 22,100.00 | 21,400.00 | 22,050.00 | 19,930.87 | 33,871 |
| 2024-10-14 | 21,550.00 | 21,950.00 | 20,950.00 | 21,450.00 | 19,388.53 | 25,243 |
| 2024-10-11 | 21,900.00 | 22,350.00 | 21,450.00 | 21,450.00 | 19,388.53 | 22,795 |
| 2024-10-10 | 21,250.00 | 22,350.00 | 21,100.00 | 21,800.00 | 19,704.90 | 70,486 |
| 2024-10-08 | 21,350.00 | 21,500.00 | 20,800.00 | 21,150.00 | 19,117.37 | 23,003 |
| 2024-10-07 | 21,150.00 | 21,500.00 | 20,850.00 | 21,500.00 | 19,433.73 | 25,963 |
| 2024-10-04 | 20,700.00 | 21,300.00 | 20,700.00 | 21,100.00 | 19,072.17 | 20,379 |
| 2024-10-02 | 20,900.00 | 21,050.00 | 20,700.00 | 20,800.00 | 18,801.00 | 21,275 |
| 2024-09-30 | 21,350.00 | 21,350.00 | 20,850.00 | 21,200.00 | 19,162.56 | 22,429 |
| 2024-09-27 | 21,600.00 | 21,800.00 | 21,200.00 | 21,350.00 | 19,298.14 | 27,531 |
| 2024-09-26 | 21,500.00 | 21,850.00 | 21,150.00 | 21,800.00 | 19,704.90 | 18,981 |
| 2024-09-25 | 21,950.00 | 22,100.00 | 21,300.00 | 21,400.00 | 19,343.34 | 37,409 |
| 2024-09-24 | 22,000.00 | 22,200.00 | 21,500.00 | 21,950.00 | 19,840.48 | 28,108 |
| 2024-09-23 | 22,250.00 | 22,450.00 | 21,850.00 | 21,900.00 | 19,795.29 | 34,333 |
| 2024-09-20 | 21,950.00 | 22,600.00 | 21,950.00 | 22,200.00 | 20,066.46 | 69,641 |
| 2024-09-19 | 21,450.00 | 22,350.00 | 21,300.00 | 22,050.00 | 19,930.87 | 47,233 |
| 2024-09-13 | 21,700.00 | 21,850.00 | 21,200.00 | 21,450.00 | 19,388.53 | 24,054 |
| 2024-09-12 | 21,150.00 | 21,900.00 | 21,050.00 | 21,900.00 | 19,795.29 | 31,363 |
| 2024-09-11 | 20,950.00 | 21,650.00 | 20,950.00 | 21,150.00 | 19,117.37 | 32,306 |
| 2024-09-10 | 21,350.00 | 22,200.00 | 20,750.00 | 20,950.00 | 18,936.59 | 22,816 |
| 2024-09-09 | 20,650.00 | 21,450.00 | 20,600.00 | 21,250.00 | 19,207.76 | 30,047 |
| 2024-09-06 | 21,450.00 | 21,650.00 | 20,750.00 | 21,250.00 | 19,207.76 | 49,031 |
| 2024-09-05 | 22,400.00 | 22,600.00 | 21,300.00 | 21,650.00 | 19,569.31 | 67,781 |
| 2024-09-04 | 22,600.00 | 23,050.00 | 22,150.00 | 22,300.00 | 20,156.84 | 68,644 |
| 2024-09-03 | 22,700.00 | 23,750.00 | 22,700.00 | 23,450.00 | 21,196.32 | 45,331 |
| 2024-09-02 | 23,500.00 | 23,600.00 | 22,750.00 | 22,850.00 | 20,653.99 | 39,976 |
| 2024-08-30 | 22,550.00 | 23,800.00 | 22,550.00 | 23,500.00 | 21,241.52 | 69,832 |
| 2024-08-29 | 22,650.00 | 23,000.00 | 22,200.00 | 22,600.00 | 20,428.01 | 55,129 |
| 2024-08-28 | 23,600.00 | 23,750.00 | 22,850.00 | 23,050.00 | 20,834.77 | 63,916 |
| 2024-08-27 | 23,500.00 | 23,750.00 | 23,150.00 | 23,450.00 | 21,196.32 | 37,520 |
| 2024-08-26 | 23,800.00 | 24,000.00 | 22,850.00 | 23,500.00 | 21,241.52 | 57,256 |
| 2024-08-23 | 23,750.00 | 24,600.00 | 23,400.00 | 23,550.00 | 21,286.71 | 90,631 |
| 2024-08-22 | 24,750.00 | 24,900.00 | 23,950.00 | 24,100.00 | 21,783.85 | 66,197 |
| 2024-08-21 | 24,500.00 | 24,850.00 | 23,800.00 | 24,500.00 | 22,145.41 | 119,434 |
| 2024-08-20 | 25,650.00 | 25,800.00 | 24,350.00 | 24,500.00 | 22,145.41 | 137,660 |
| 2024-08-19 | 27,000.00 | 27,200.00 | 25,100.00 | 25,350.00 | 22,913.72 | 257,651 |
| 2024-08-16 | 28,250.00 | 28,700.00 | 26,750.00 | 27,100.00 | 24,495.54 | 209,608 |
| 2024-08-14 | 30,350.00 | 30,950.00 | 28,250.00 | 29,100.00 | 26,303.33 | 105,299 |
| 2024-08-13 | 32,400.00 | 32,400.00 | 30,200.00 | 30,300.00 | 27,388.00 | 71,944 |
| 2024-08-12 | 32,200.00 | 33,150.00 | 31,400.00 | 32,200.00 | 29,105.40 | 69,484 |
| 2024-08-09 | 32,300.00 | 32,900.00 | 31,550.00 | 31,850.00 | 28,789.04 | 71,779 |
| 2024-08-08 | 31,000.00 | 31,850.00 | 29,900.00 | 31,750.00 | 28,698.65 | 81,483 |
| 2024-08-07 | 30,000.00 | 32,700.00 | 29,850.00 | 31,500.00 | 28,472.67 | 186,155 |
| 2024-08-06 | 28,000.00 | 31,150.00 | 27,350.00 | 29,200.00 | 26,393.72 | 202,313 |
| 2024-08-05 | 30,950.00 | 30,950.00 | 25,750.00 | 26,850.00 | 24,269.56 | 235,756 |
| 2024-08-02 | 34,650.00 | 34,850.00 | 30,750.00 | 31,100.00 | 28,111.12 | 204,541 |
| 2024-08-01 | 35,600.00 | 37,400.00 | 33,300.00 | 34,200.00 | 30,913.19 | 196,313 |
| 2024-07-31 | 36,200.00 | 37,300.00 | 35,300.00 | 36,000.00 | 32,540.20 | 147,829 |
| 2024-07-30 | 35,550.00 | 37,700.00 | 34,000.00 | 36,150.00 | 32,675.78 | 284,403 |
| 2024-07-29 | 35,800.00 | 36,350.00 | 34,200.00 | 34,700.00 | 31,365.13 | 166,985 |
| 2024-07-26 | 31,450.00 | 36,900.00 | 31,400.00 | 35,900.00 | 32,449.81 | 460,959 |
| 2024-07-25 | 32,050.00 | 33,250.00 | 31,100.00 | 31,450.00 | 28,427.48 | 90,913 |
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.