Samik Pharm. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 19,480.00 | 20,650.00 | 18,560.00 | 18,990.00 | 18,990.00 | 1,895,026 |
| 2026-01-16 | 17,120.00 | 21,200.00 | 16,500.00 | 19,340.00 | 19,340.00 | 9,840,505 |
| 2026-01-15 | 17,970.00 | 18,190.00 | 16,710.00 | 17,120.00 | 17,120.00 | 747,154 |
| 2026-01-14 | 17,500.00 | 19,700.00 | 17,040.00 | 17,770.00 | 17,770.00 | 3,901,816 |
| 2026-01-13 | 18,540.00 | 18,700.00 | 17,180.00 | 17,310.00 | 17,310.00 | 880,353 |
| 2026-01-12 | 18,700.00 | 20,400.00 | 17,750.00 | 18,210.00 | 18,210.00 | 1,741,362 |
| 2026-01-09 | 19,980.00 | 21,800.00 | 18,620.00 | 18,910.00 | 18,910.00 | 3,749,852 |
| 2026-01-08 | 16,560.00 | 21,650.00 | 16,530.00 | 19,980.00 | 19,980.00 | 18,604,692 |
| 2026-01-07 | 13,260.00 | 17,230.00 | 12,620.00 | 17,230.00 | 17,230.00 | 2,397,149 |
| 2026-01-06 | 13,900.00 | 13,900.00 | 13,230.00 | 13,260.00 | 13,260.00 | 158,569 |
| 2026-01-05 | 13,800.00 | 13,970.00 | 13,200.00 | 13,900.00 | 13,900.00 | 161,372 |
| 2026-01-02 | 13,980.00 | 14,250.00 | 13,720.00 | 13,850.00 | 13,850.00 | 133,404 |
| 2025-12-30 | 13,710.00 | 14,440.00 | 13,700.00 | 13,970.00 | 13,970.00 | 235,901 |
| 2025-12-29 | 13,210.00 | 14,530.00 | 13,050.00 | 13,780.00 | 13,780.00 | 484,353 |
| 2025-12-26 | 13,430.00 | 13,500.00 | 13,100.00 | 13,200.00 | 13,160.00 | 123,420 |
| 2025-12-24 | 13,460.00 | 13,700.00 | 13,150.00 | 13,380.00 | 13,339.45 | 149,599 |
| 2025-12-23 | 14,070.00 | 14,190.00 | 13,410.00 | 13,460.00 | 13,419.21 | 213,880 |
| 2025-12-22 | 14,120.00 | 14,310.00 | 14,010.00 | 14,020.00 | 13,977.52 | 155,887 |
| 2025-12-19 | 14,090.00 | 14,360.00 | 13,800.00 | 14,070.00 | 14,027.36 | 290,007 |
| 2025-12-18 | 14,780.00 | 15,000.00 | 14,050.00 | 14,090.00 | 14,047.30 | 421,369 |
| 2025-12-17 | 15,110.00 | 16,200.00 | 14,610.00 | 14,800.00 | 14,755.15 | 1,966,362 |
| 2025-12-16 | 15,200.00 | 17,670.00 | 14,490.00 | 15,200.00 | 15,153.94 | 3,024,103 |
| 2025-12-15 | 15,280.00 | 15,350.00 | 14,830.00 | 15,200.00 | 15,153.94 | 186,365 |
| 2025-12-12 | 15,670.00 | 15,790.00 | 15,140.00 | 15,300.00 | 15,253.64 | 272,050 |
| 2025-12-11 | 15,940.00 | 16,000.00 | 15,530.00 | 15,600.00 | 15,552.73 | 264,010 |
| 2025-12-10 | 15,840.00 | 16,100.00 | 15,470.00 | 15,770.00 | 15,722.21 | 276,638 |
| 2025-12-09 | 15,730.00 | 16,500.00 | 15,720.00 | 15,840.00 | 15,792.00 | 516,383 |
| 2025-12-08 | 16,480.00 | 16,670.00 | 15,640.00 | 15,650.00 | 15,602.58 | 462,385 |
| 2025-12-05 | 17,540.00 | 17,870.00 | 16,330.00 | 16,350.00 | 16,300.45 | 961,639 |
| 2025-12-04 | 16,030.00 | 18,300.00 | 15,300.00 | 17,880.00 | 17,825.82 | 4,405,180 |
| 2025-12-03 | 16,910.00 | 16,970.00 | 15,840.00 | 15,910.00 | 15,861.79 | 647,318 |
| 2025-12-02 | 17,150.00 | 17,310.00 | 16,580.00 | 16,900.00 | 16,848.79 | 489,532 |
| 2025-12-01 | 17,750.00 | 18,270.00 | 17,100.00 | 17,120.00 | 17,068.12 | 929,378 |
| 2025-11-28 | 17,830.00 | 18,670.00 | 17,600.00 | 17,750.00 | 17,696.21 | 1,440,358 |
| 2025-11-27 | 17,540.00 | 18,290.00 | 17,310.00 | 17,760.00 | 17,706.18 | 1,167,704 |
| 2025-11-26 | 18,940.00 | 20,450.00 | 18,410.00 | 18,630.00 | 18,573.55 | 5,118,696 |
| 2025-11-25 | 16,560.00 | 19,500.00 | 16,400.00 | 18,150.00 | 18,095.00 | 7,258,015 |
| 2025-11-24 | 17,410.00 | 19,910.00 | 16,350.00 | 16,430.00 | 16,380.21 | 2,923,327 |
| 2025-11-21 | 19,800.00 | 21,550.00 | 17,010.00 | 17,380.00 | 17,327.33 | 2,239,744 |
| 2025-11-20 | 20,750.00 | 22,650.00 | 19,960.00 | 20,750.00 | 20,687.12 | 3,886,524 |
| 2025-11-19 | 19,300.00 | 25,050.00 | 18,550.00 | 20,950.00 | 20,886.52 | 15,510,601 |
| 2025-11-18 | 15,260.00 | 20,050.00 | 15,110.00 | 20,050.00 | 19,989.24 | 4,349,479 |
| 2025-11-17 | 14,900.00 | 15,800.00 | 13,890.00 | 15,450.00 | 15,403.18 | 624,427 |
| 2025-11-14 | 16,050.00 | 16,240.00 | 15,170.00 | 15,300.00 | 15,253.64 | 646,078 |
| 2025-11-13 | 16,430.00 | 17,440.00 | 16,040.00 | 16,950.00 | 16,898.64 | 1,431,853 |
| 2025-11-12 | 15,710.00 | 16,950.00 | 15,200.00 | 16,370.00 | 16,320.39 | 2,055,504 |
| 2025-11-11 | 14,360.00 | 16,700.00 | 13,860.00 | 15,700.00 | 15,652.42 | 2,972,081 |
| 2025-11-10 | 14,100.00 | 15,390.00 | 13,650.00 | 14,580.00 | 14,535.82 | 1,480,555 |
| 2025-11-07 | 16,000.00 | 17,240.00 | 15,390.00 | 15,390.00 | 15,343.36 | 1,523,928 |
| 2025-11-06 | 18,150.00 | 19,280.00 | 16,940.00 | 17,000.00 | 16,948.48 | 2,920,575 |
| 2025-11-05 | 18,100.00 | 19,880.00 | 16,600.00 | 17,630.00 | 17,576.58 | 6,328,600 |
| 2025-11-04 | 16,800.00 | 19,070.00 | 16,700.00 | 16,930.00 | 16,878.70 | 2,799,196 |
| 2025-11-03 | 17,800.00 | 19,490.00 | 16,040.00 | 17,520.00 | 17,466.91 | 6,513,555 |
| 2025-10-31 | 23,750.00 | 24,000.00 | 17,500.00 | 18,300.00 | 18,244.55 | 9,611,853 |
| 2025-10-30 | 21,300.00 | 21,300.00 | 20,050.00 | 21,300.00 | 21,235.45 | 1,278,382 |
| 2025-10-29 | 16,410.00 | 16,410.00 | 15,170.00 | 16,410.00 | 16,360.27 | 1,097,528 |
| 2025-10-28 | 11,340.00 | 12,630.00 | 11,200.00 | 12,630.00 | 12,591.73 | 1,358,466 |
| 2025-10-27 | 6,770.00 | 9,720.00 | 6,650.00 | 9,720.00 | 9,690.55 | 23,422,427 |
← NewerPage 4 of 4 · 238 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.