Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 185,400.00 | 186,000.00 | 181,000.00 | 182,800.00 | 182,520.99 | 348,141 |
| 2024-07-29 | 180,600.00 | 187,200.00 | 178,900.00 | 184,000.00 | 183,719.15 | 696,258 |
| 2024-07-26 | 174,900.00 | 180,700.00 | 169,000.00 | 176,900.00 | 176,629.99 | 873,619 |
| 2024-07-25 | 180,500.00 | 183,900.00 | 174,000.00 | 174,000.00 | 173,734.42 | 798,179 |
| 2024-07-24 | 187,000.00 | 189,100.00 | 181,000.00 | 185,200.00 | 184,917.32 | 558,665 |
| 2024-07-23 | 186,700.00 | 192,500.00 | 185,200.00 | 187,000.00 | 186,714.57 | 762,998 |
| 2024-07-22 | 194,100.00 | 194,400.00 | 175,900.00 | 185,500.00 | 185,216.86 | 1,246,888 |
| 2024-07-19 | 183,400.00 | 195,000.00 | 181,300.00 | 192,400.00 | 192,106.33 | 1,080,628 |
| 2024-07-18 | 183,000.00 | 192,000.00 | 182,600.00 | 185,400.00 | 185,117.02 | 951,009 |
| 2024-07-17 | 196,200.00 | 209,000.00 | 187,400.00 | 189,000.00 | 188,711.52 | 1,888,595 |
| 2024-07-16 | 206,000.00 | 229,500.00 | 192,600.00 | 195,200.00 | 194,902.06 | 4,245,048 |
| 2024-07-15 | 203,000.00 | 203,000.00 | 190,100.00 | 198,000.00 | 197,697.78 | 1,070,251 |
| 2024-07-12 | 203,000.00 | 209,000.00 | 192,500.00 | 199,000.00 | 198,696.26 | 1,459,813 |
| 2024-07-11 | 212,000.00 | 221,000.00 | 203,500.00 | 206,000.00 | 205,685.57 | 1,418,297 |
| 2024-07-10 | 218,500.00 | 230,000.00 | 210,000.00 | 214,000.00 | 213,673.36 | 2,436,362 |
| 2024-07-09 | 192,000.00 | 212,000.00 | 191,800.00 | 209,000.00 | 208,680.99 | 1,641,901 |
| 2024-07-08 | 196,700.00 | 198,300.00 | 186,600.00 | 194,500.00 | 194,203.13 | 1,298,057 |
| 2024-07-05 | 186,900.00 | 203,000.00 | 184,000.00 | 196,700.00 | 196,399.77 | 3,096,305 |
| 2024-07-04 | 179,000.00 | 189,100.00 | 175,000.00 | 181,800.00 | 181,522.51 | 1,927,799 |
| 2024-07-03 | 162,500.00 | 187,600.00 | 161,500.00 | 181,800.00 | 181,522.51 | 3,977,964 |
| 2024-07-02 | 156,000.00 | 168,800.00 | 146,100.00 | 166,800.00 | 166,545.41 | 2,399,963 |
| 2024-07-01 | 151,300.00 | 158,100.00 | 149,600.00 | 153,200.00 | 152,966.16 | 1,732,770 |
| 2024-06-28 | 144,700.00 | 151,800.00 | 143,000.00 | 146,100.00 | 145,877.00 | 2,054,288 |
| 2024-06-27 | 143,300.00 | 145,000.00 | 139,300.00 | 142,000.00 | 141,783.26 | 616,685 |
| 2024-06-26 | 147,700.00 | 150,500.00 | 142,500.00 | 143,500.00 | 143,280.97 | 864,481 |
| 2024-06-25 | 147,300.00 | 150,200.00 | 141,800.00 | 148,100.00 | 147,873.95 | 1,092,355 |
| 2024-06-24 | 157,900.00 | 161,300.00 | 138,600.00 | 144,700.00 | 144,479.14 | 2,777,528 |
| 2024-06-21 | 164,600.00 | 167,000.00 | 155,900.00 | 158,500.00 | 158,258.08 | 1,006,621 |
| 2024-06-20 | 161,600.00 | 165,900.00 | 158,100.00 | 163,400.00 | 163,150.60 | 1,622,324 |
| 2024-06-19 | 150,500.00 | 164,700.00 | 148,200.00 | 163,800.00 | 163,549.99 | 5,125,530 |
| 2024-06-18 | 120,900.00 | 149,500.00 | 120,800.00 | 141,500.00 | 141,284.02 | 3,317,004 |
| 2024-06-17 | 126,200.00 | 129,900.00 | 120,200.00 | 121,800.00 | 121,614.09 | 1,226,310 |
| 2024-06-14 | 127,800.00 | 129,600.00 | 123,000.00 | 123,000.00 | 122,812.26 | 461,485 |
| 2024-06-13 | 132,300.00 | 134,900.00 | 126,000.00 | 128,400.00 | 128,204.02 | 972,067 |
| 2024-06-12 | 124,400.00 | 130,500.00 | 122,400.00 | 128,800.00 | 128,603.41 | 755,760 |
| 2024-06-11 | 122,000.00 | 130,900.00 | 118,600.00 | 123,500.00 | 123,311.50 | 1,062,574 |
| 2024-06-10 | 126,300.00 | 127,400.00 | 118,900.00 | 121,500.00 | 121,314.55 | 572,242 |
| 2024-06-07 | 124,000.00 | 128,900.00 | 122,300.00 | 127,000.00 | 126,806.15 | 647,701 |
| 2024-06-05 | 126,500.00 | 126,500.00 | 122,700.00 | 124,500.00 | 124,309.97 | 386,230 |
| 2024-06-04 | 124,800.00 | 128,500.00 | 122,800.00 | 126,500.00 | 126,306.92 | 972,468 |
| 2024-06-03 | 117,800.00 | 124,800.00 | 115,500.00 | 123,800.00 | 123,611.04 | 1,162,397 |
| 2024-05-31 | 107,200.00 | 120,400.00 | 105,400.00 | 119,300.00 | 119,117.91 | 1,773,703 |
| 2024-05-30 | 99,800.00 | 104,000.00 | 99,200.00 | 103,000.00 | 102,842.79 | 384,386 |
| 2024-05-29 | 105,500.00 | 105,800.00 | 100,500.00 | 100,900.00 | 100,745.99 | 629,990 |
| 2024-05-28 | 107,200.00 | 109,900.00 | 104,900.00 | 105,500.00 | 105,338.97 | 555,815 |
| 2024-05-27 | 112,600.00 | 113,200.00 | 107,100.00 | 107,100.00 | 106,936.53 | 836,650 |
| 2024-05-24 | 111,400.00 | 115,400.00 | 107,100.00 | 114,500.00 | 114,325.23 | 674,623 |
| 2024-05-23 | 116,300.00 | 117,800.00 | 112,800.00 | 113,500.00 | 113,326.76 | 457,708 |
| 2024-05-22 | 119,700.00 | 122,400.00 | 117,000.00 | 117,400.00 | 117,220.81 | 1,012,550 |
| 2024-05-21 | 114,500.00 | 116,300.00 | 112,600.00 | 115,500.00 | 115,323.71 | 511,763 |
| 2024-05-20 | 111,300.00 | 114,900.00 | 110,400.00 | 113,600.00 | 113,426.61 | 549,316 |
| 2024-05-17 | 107,200.00 | 116,800.00 | 105,500.00 | 112,300.00 | 112,128.59 | 1,317,598 |
| 2024-05-16 | 113,300.00 | 118,000.00 | 110,500.00 | 111,000.00 | 110,830.58 | 948,662 |
| 2024-05-14 | 111,900.00 | 114,700.00 | 111,500.00 | 111,700.00 | 111,529.51 | 383,561 |
| 2024-05-13 | 116,000.00 | 117,600.00 | 108,400.00 | 111,800.00 | 111,629.36 | 684,283 |
| 2024-05-10 | 112,200.00 | 116,700.00 | 110,900.00 | 114,100.00 | 113,925.84 | 578,144 |
| 2024-05-09 | 112,000.00 | 115,300.00 | 110,900.00 | 111,600.00 | 111,429.66 | 522,539 |
| 2024-05-08 | 117,100.00 | 117,100.00 | 108,800.00 | 112,000.00 | 111,829.05 | 884,500 |
| 2024-05-07 | 119,700.00 | 120,800.00 | 114,400.00 | 117,000.00 | 116,821.42 | 653,702 |
| 2024-05-03 | 111,800.00 | 121,100.00 | 111,000.00 | 116,600.00 | 116,422.03 | 1,511,501 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 50.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.