Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 104,300.00 | 114,300.00 | 103,100.00 | 112,500.00 | 112,328.29 | 1,420,146 |
| 2024-04-30 | 104,700.00 | 107,000.00 | 103,600.00 | 104,600.00 | 104,440.34 | 380,874 |
| 2024-04-29 | 107,200.00 | 108,600.00 | 103,400.00 | 105,600.00 | 105,438.82 | 480,793 |
| 2024-04-26 | 107,100.00 | 110,500.00 | 105,200.00 | 106,600.00 | 106,437.29 | 860,094 |
| 2024-04-25 | 107,500.00 | 109,200.00 | 103,300.00 | 104,700.00 | 104,540.19 | 610,537 |
| 2024-04-24 | 102,100.00 | 110,800.00 | 100,200.00 | 108,500.00 | 108,334.39 | 1,157,709 |
| 2024-04-23 | 100,600.00 | 103,400.00 | 99,300.00 | 101,700.00 | 101,544.77 | 597,164 |
| 2024-04-22 | 105,100.00 | 106,900.00 | 99,800.00 | 100,200.00 | 100,047.06 | 906,728 |
| 2024-04-19 | 102,900.00 | 105,200.00 | 98,400.00 | 102,700.00 | 102,543.24 | 926,519 |
| 2024-04-18 | 95,500.00 | 108,600.00 | 95,400.00 | 103,900.00 | 103,741.41 | 1,728,395 |
| 2024-04-17 | 97,800.00 | 98,800.00 | 95,400.00 | 95,400.00 | 95,254.39 | 543,316 |
| 2024-04-16 | 100,000.00 | 100,400.00 | 96,100.00 | 97,100.00 | 96,951.79 | 951,180 |
| 2024-04-15 | 104,600.00 | 106,900.00 | 101,500.00 | 102,700.00 | 102,543.24 | 667,073 |
| 2024-04-12 | 98,400.00 | 108,200.00 | 98,200.00 | 105,800.00 | 105,638.51 | 2,000,953 |
| 2024-04-11 | 101,300.00 | 103,000.00 | 97,000.00 | 97,400.00 | 97,251.33 | 1,218,299 |
| 2024-04-09 | 102,900.00 | 109,300.00 | 101,800.00 | 104,700.00 | 104,540.19 | 1,561,977 |
| 2024-04-08 | 108,900.00 | 111,100.00 | 103,400.00 | 103,500.00 | 103,342.02 | 1,353,134 |
| 2024-04-05 | 107,500.00 | 114,500.00 | 98,900.00 | 112,400.00 | 112,228.44 | 4,346,370 |
| 2024-04-04 | 111,500.00 | 116,100.00 | 104,600.00 | 111,400.00 | 111,229.97 | 4,023,260 |
| 2024-04-03 | 111,500.00 | 116,900.00 | 107,300.00 | 109,400.00 | 109,233.02 | 2,960,369 |
| 2024-04-02 | 136,900.00 | 137,500.00 | 112,000.00 | 115,500.00 | 115,323.71 | 7,050,722 |
| 2024-04-01 | 146,500.00 | 151,200.00 | 138,300.00 | 140,700.00 | 140,485.24 | 2,503,713 |
| 2024-03-29 | 136,600.00 | 142,300.00 | 135,100.00 | 140,600.00 | 140,385.40 | 1,486,563 |
| 2024-03-28 | 139,100.00 | 148,700.00 | 135,900.00 | 137,400.00 | 137,190.28 | 2,949,002 |
| 2024-03-27 | 141,200.00 | 147,300.00 | 135,700.00 | 140,600.00 | 140,385.40 | 3,928,762 |
| 2024-03-26 | 118,100.00 | 143,400.00 | 117,000.00 | 140,400.00 | 140,185.70 | 10,118,890 |
| 2024-03-25 | 103,000.00 | 111,100.00 | 102,700.00 | 111,100.00 | 110,930.42 | 2,676,089 |
| 2024-03-22 | 87,500.00 | 91,900.00 | 78,800.00 | 85,500.00 | 85,369.50 | 1,511,659 |
| 2024-03-21 | 86,700.00 | 88,600.00 | 86,000.00 | 87,100.00 | 86,967.06 | 356,295 |
| 2024-03-20 | 87,100.00 | 88,400.00 | 84,700.00 | 86,200.00 | 86,068.43 | 401,211 |
| 2024-03-19 | 85,300.00 | 89,000.00 | 83,900.00 | 88,000.00 | 87,865.68 | 829,416 |
| 2024-03-18 | 79,400.00 | 87,700.00 | 77,800.00 | 86,500.00 | 86,367.97 | 1,226,331 |
| 2024-03-15 | 80,300.00 | 80,800.00 | 77,500.00 | 77,800.00 | 77,681.25 | 354,579 |
| 2024-03-14 | 80,500.00 | 84,300.00 | 78,800.00 | 79,900.00 | 79,778.05 | 713,352 |
| 2024-03-13 | 77,500.00 | 82,800.00 | 77,500.00 | 80,000.00 | 79,877.89 | 679,751 |
| 2024-03-12 | 80,100.00 | 81,400.00 | 77,000.00 | 78,200.00 | 78,080.64 | 365,981 |
| 2024-03-11 | 83,000.00 | 83,500.00 | 79,600.00 | 80,700.00 | 80,576.82 | 464,053 |
| 2024-03-08 | 76,300.00 | 81,800.00 | 74,500.00 | 81,300.00 | 81,175.91 | 718,218 |
| 2024-03-07 | 78,500.00 | 80,500.00 | 75,800.00 | 76,300.00 | 76,183.54 | 567,556 |
| 2024-03-06 | 77,200.00 | 80,000.00 | 75,100.00 | 77,100.00 | 76,982.32 | 639,478 |
| 2024-03-05 | 76,000.00 | 77,500.00 | 74,600.00 | 76,400.00 | 76,283.39 | 391,621 |
| 2024-03-04 | 72,200.00 | 77,000.00 | 71,300.00 | 75,800.00 | 75,684.30 | 411,023 |
| 2024-02-29 | 75,200.00 | 76,600.00 | 71,600.00 | 71,600.00 | 71,490.71 | 482,287 |
| 2024-02-28 | 69,100.00 | 79,200.00 | 68,400.00 | 77,200.00 | 77,082.17 | 467,131 |
| 2024-02-27 | 73,100.00 | 73,500.00 | 69,000.00 | 69,400.00 | 69,294.07 | 313,586 |
| 2024-02-26 | 73,000.00 | 75,000.00 | 71,100.00 | 73,400.00 | 73,287.97 | 271,375 |
| 2024-02-23 | 70,200.00 | 76,000.00 | 70,100.00 | 73,500.00 | 73,387.81 | 787,842 |
| 2024-02-22 | 66,600.00 | 71,100.00 | 66,400.00 | 69,300.00 | 69,194.22 | 204,786 |
| 2024-02-21 | 67,600.00 | 68,300.00 | 65,900.00 | 67,000.00 | 66,897.74 | 177,835 |
| 2024-02-20 | 69,200.00 | 69,700.00 | 67,800.00 | 68,200.00 | 68,095.90 | 121,267 |
| 2024-02-19 | 70,800.00 | 71,400.00 | 69,400.00 | 69,800.00 | 69,693.46 | 123,827 |
| 2024-02-16 | 70,600.00 | 71,900.00 | 70,100.00 | 70,800.00 | 70,691.94 | 113,706 |
| 2024-02-15 | 70,500.00 | 72,100.00 | 69,200.00 | 70,200.00 | 70,092.85 | 199,777 |
| 2024-02-14 | 67,100.00 | 71,100.00 | 66,800.00 | 70,200.00 | 70,092.85 | 238,095 |
| 2024-02-13 | 64,400.00 | 69,800.00 | 64,100.00 | 68,800.00 | 68,694.99 | 244,767 |
| 2024-02-08 | 62,400.00 | 65,800.00 | 62,100.00 | 64,800.00 | 64,701.09 | 238,469 |
| 2024-02-07 | 62,200.00 | 63,600.00 | 62,100.00 | 62,400.00 | 62,304.76 | 102,754 |
| 2024-02-06 | 62,700.00 | 63,500.00 | 62,000.00 | 62,600.00 | 62,504.45 | 139,360 |
| 2024-02-05 | 64,600.00 | 64,900.00 | 62,500.00 | 62,600.00 | 62,504.45 | 186,305 |
| 2024-02-02 | 64,700.00 | 66,400.00 | 64,700.00 | 65,500.00 | 65,400.02 | 179,295 |
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.