Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 63,900.00 | 64,800.00 | 61,900.00 | 64,200.00 | 64,102.01 | 198,419 |
| 2024-01-31 | 67,200.00 | 67,200.00 | 64,000.00 | 64,100.00 | 64,002.16 | 203,792 |
| 2024-01-30 | 66,000.00 | 67,300.00 | 65,100.00 | 67,200.00 | 67,097.43 | 184,939 |
| 2024-01-29 | 68,600.00 | 69,300.00 | 65,300.00 | 65,600.00 | 65,499.87 | 253,234 |
| 2024-01-26 | 67,300.00 | 70,000.00 | 67,200.00 | 68,300.00 | 68,195.75 | 148,588 |
| 2024-01-25 | 69,800.00 | 70,000.00 | 67,400.00 | 68,000.00 | 67,896.21 | 196,486 |
| 2024-01-24 | 72,500.00 | 72,500.00 | 70,300.00 | 70,300.00 | 70,192.70 | 121,982 |
| 2024-01-23 | 71,700.00 | 73,900.00 | 70,600.00 | 72,500.00 | 72,389.34 | 162,899 |
| 2024-01-22 | 70,700.00 | 72,100.00 | 69,900.00 | 71,000.00 | 70,891.63 | 135,950 |
| 2024-01-19 | 72,500.00 | 74,600.00 | 69,900.00 | 70,600.00 | 70,492.24 | 228,233 |
| 2024-01-18 | 70,700.00 | 72,900.00 | 69,800.00 | 71,500.00 | 71,390.87 | 164,049 |
| 2024-01-17 | 72,500.00 | 73,000.00 | 70,300.00 | 70,800.00 | 70,691.94 | 218,354 |
| 2024-01-16 | 74,700.00 | 75,700.00 | 72,400.00 | 72,700.00 | 72,589.04 | 191,455 |
| 2024-01-15 | 77,900.00 | 78,200.00 | 74,400.00 | 74,600.00 | 74,486.14 | 197,979 |
| 2024-01-12 | 78,800.00 | 79,300.00 | 75,400.00 | 77,800.00 | 77,681.25 | 276,520 |
| 2024-01-11 | 79,200.00 | 80,700.00 | 77,000.00 | 78,900.00 | 78,779.57 | 264,407 |
| 2024-01-10 | 80,100.00 | 83,000.00 | 78,600.00 | 80,000.00 | 79,877.89 | 348,744 |
| 2024-01-09 | 78,700.00 | 81,200.00 | 77,900.00 | 80,100.00 | 79,977.74 | 287,314 |
| 2024-01-08 | 75,300.00 | 79,500.00 | 74,300.00 | 78,900.00 | 78,779.57 | 347,275 |
| 2024-01-05 | 74,000.00 | 76,000.00 | 73,800.00 | 75,200.00 | 75,085.22 | 205,336 |
| 2024-01-04 | 77,900.00 | 78,000.00 | 73,000.00 | 74,400.00 | 74,286.44 | 524,240 |
| 2024-01-03 | 80,200.00 | 80,800.00 | 76,700.00 | 79,000.00 | 78,879.42 | 314,725 |
| 2024-01-02 | 79,000.00 | 81,000.00 | 77,300.00 | 79,900.00 | 79,778.05 | 596,467 |
| 2023-12-28 | 75,200.00 | 77,500.00 | 73,100.00 | 77,300.00 | 77,182.01 | 377,748 |
| 2023-12-27 | 73,500.00 | 77,600.00 | 73,500.00 | 74,300.00 | 74,186.59 | 760,546 |
| 2023-12-26 | 73,200.00 | 74,700.00 | 71,700.00 | 73,100.00 | 72,988.42 | 631,739 |
| 2023-12-22 | 71,100.00 | 72,400.00 | 69,900.00 | 70,800.00 | 70,691.94 | 317,695 |
| 2023-12-21 | 69,600.00 | 72,800.00 | 69,300.00 | 71,200.00 | 71,091.32 | 494,369 |
| 2023-12-20 | 68,900.00 | 70,500.00 | 68,000.00 | 69,500.00 | 69,393.92 | 303,230 |
| 2023-12-19 | 67,000.00 | 69,400.00 | 66,500.00 | 68,300.00 | 68,195.75 | 242,212 |
| 2023-12-18 | 67,800.00 | 68,900.00 | 67,000.00 | 67,100.00 | 66,997.58 | 245,488 |
| 2023-12-15 | 67,600.00 | 68,000.00 | 65,600.00 | 66,900.00 | 66,797.89 | 201,021 |
| 2023-12-14 | 67,500.00 | 69,300.00 | 67,400.00 | 67,400.00 | 67,297.12 | 283,849 |
| 2023-12-13 | 68,200.00 | 69,100.00 | 66,800.00 | 66,800.00 | 66,698.04 | 211,511 |
| 2023-12-12 | 66,300.00 | 69,600.00 | 66,000.00 | 69,000.00 | 68,894.68 | 274,852 |
| 2023-12-11 | 67,900.00 | 69,000.00 | 66,200.00 | 66,900.00 | 66,797.89 | 196,812 |
| 2023-12-08 | 69,100.00 | 69,500.00 | 66,500.00 | 68,500.00 | 68,395.45 | 214,687 |
| 2023-12-07 | 69,400.00 | 71,300.00 | 68,300.00 | 68,700.00 | 68,595.14 | 279,611 |
| 2023-12-06 | 70,200.00 | 70,600.00 | 69,000.00 | 69,300.00 | 69,194.22 | 167,232 |
| 2023-12-05 | 73,300.00 | 74,300.00 | 69,000.00 | 70,000.00 | 69,893.16 | 363,393 |
| 2023-12-04 | 74,500.00 | 75,100.00 | 72,500.00 | 73,900.00 | 73,787.20 | 318,722 |
| 2023-12-01 | 71,600.00 | 74,300.00 | 69,900.00 | 74,300.00 | 74,186.59 | 419,370 |
| 2023-11-30 | 71,400.00 | 74,000.00 | 70,200.00 | 71,200.00 | 71,091.32 | 402,837 |
| 2023-11-29 | 70,200.00 | 74,800.00 | 69,700.00 | 72,000.00 | 71,890.10 | 634,805 |
| 2023-11-28 | 64,100.00 | 70,700.00 | 64,100.00 | 70,700.00 | 70,592.09 | 496,952 |
| 2023-11-27 | 67,300.00 | 67,500.00 | 63,900.00 | 64,800.00 | 64,701.09 | 281,099 |
| 2023-11-24 | 68,500.00 | 69,300.00 | 65,400.00 | 66,900.00 | 66,797.89 | 517,657 |
| 2023-11-23 | 68,200.00 | 72,500.00 | 68,200.00 | 69,500.00 | 69,393.92 | 554,058 |
| 2023-11-22 | 71,500.00 | 73,400.00 | 67,200.00 | 68,200.00 | 68,095.90 | 1,130,221 |
| 2023-11-21 | 79,000.00 | 81,000.00 | 71,300.00 | 71,600.00 | 71,490.71 | 2,493,615 |
| 2023-11-20 | 62,300.00 | 64,000.00 | 61,100.00 | 63,200.00 | 63,103.54 | 269,925 |
| 2023-11-17 | 67,400.00 | 67,500.00 | 61,200.00 | 61,600.00 | 61,505.98 | 408,845 |
| 2023-11-16 | 69,300.00 | 69,400.00 | 66,900.00 | 67,600.00 | 67,496.82 | 118,607 |
| 2023-11-15 | 67,600.00 | 70,000.00 | 67,500.00 | 68,700.00 | 68,595.14 | 205,671 |
| 2023-11-14 | 64,200.00 | 67,000.00 | 64,200.00 | 66,900.00 | 66,797.89 | 173,850 |
| 2023-11-13 | 67,000.00 | 68,400.00 | 63,300.00 | 63,900.00 | 63,802.47 | 230,616 |
| 2023-11-10 | 68,900.00 | 70,000.00 | 65,400.00 | 66,800.00 | 66,698.04 | 277,880 |
| 2023-11-09 | 73,200.00 | 74,000.00 | 69,800.00 | 69,800.00 | 69,693.46 | 197,862 |
| 2023-11-08 | 72,000.00 | 74,300.00 | 71,600.00 | 73,300.00 | 73,188.12 | 186,309 |
| 2023-11-07 | 71,900.00 | 73,500.00 | 70,600.00 | 71,500.00 | 71,390.87 | 198,687 |
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.