Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 70,000.00 | 73,600.00 | 68,800.00 | 73,100.00 | 72,988.42 | 408,588 |
| 2023-11-03 | 70,200.00 | 70,200.00 | 67,500.00 | 68,100.00 | 67,996.06 | 167,207 |
| 2023-11-02 | 64,500.00 | 70,300.00 | 64,500.00 | 69,200.00 | 69,094.38 | 292,145 |
| 2023-11-01 | 61,900.00 | 64,400.00 | 61,900.00 | 63,100.00 | 63,003.69 | 163,028 |
| 2023-10-31 | 63,800.00 | 64,000.00 | 61,000.00 | 61,400.00 | 61,306.28 | 224,646 |
| 2023-10-30 | 64,000.00 | 64,600.00 | 62,500.00 | 63,600.00 | 63,502.92 | 181,555 |
| 2023-10-27 | 64,300.00 | 65,800.00 | 63,400.00 | 64,400.00 | 64,301.70 | 185,335 |
| 2023-10-26 | 64,000.00 | 65,400.00 | 63,500.00 | 64,200.00 | 64,102.01 | 166,016 |
| 2023-10-25 | 67,100.00 | 67,800.00 | 65,200.00 | 65,700.00 | 65,599.72 | 138,402 |
| 2023-10-24 | 66,200.00 | 67,200.00 | 64,100.00 | 66,900.00 | 66,797.89 | 257,362 |
| 2023-10-23 | 65,000.00 | 66,600.00 | 64,900.00 | 65,800.00 | 65,699.57 | 190,667 |
| 2023-10-20 | 66,800.00 | 68,000.00 | 64,600.00 | 65,700.00 | 65,599.72 | 398,258 |
| 2023-10-19 | 70,100.00 | 71,100.00 | 67,400.00 | 67,900.00 | 67,796.36 | 349,003 |
| 2023-10-18 | 75,700.00 | 76,000.00 | 71,000.00 | 71,300.00 | 71,191.17 | 372,863 |
| 2023-10-17 | 77,400.00 | 78,800.00 | 75,100.00 | 76,400.00 | 76,283.39 | 218,919 |
| 2023-10-16 | 78,300.00 | 79,100.00 | 76,000.00 | 77,400.00 | 77,281.86 | 252,820 |
| 2023-10-13 | 78,200.00 | 79,300.00 | 77,600.00 | 79,200.00 | 79,079.11 | 170,295 |
| 2023-10-12 | 76,600.00 | 79,400.00 | 75,900.00 | 78,700.00 | 78,579.88 | 412,249 |
| 2023-10-11 | 76,200.00 | 77,100.00 | 75,300.00 | 75,900.00 | 75,784.15 | 209,005 |
| 2023-10-10 | 77,000.00 | 79,600.00 | 75,600.00 | 75,700.00 | 75,584.46 | 346,955 |
| 2023-10-06 | 74,100.00 | 77,900.00 | 74,100.00 | 76,800.00 | 76,682.78 | 234,750 |
| 2023-10-05 | 75,100.00 | 77,200.00 | 73,800.00 | 74,500.00 | 74,386.29 | 333,965 |
| 2023-10-04 | 73,700.00 | 75,900.00 | 72,500.00 | 73,800.00 | 73,687.36 | 423,101 |
| 2023-09-27 | 76,500.00 | 78,700.00 | 75,600.00 | 76,800.00 | 76,682.78 | 393,995 |
| 2023-09-26 | 79,000.00 | 80,400.00 | 76,700.00 | 76,800.00 | 76,682.78 | 283,300 |
| 2023-09-25 | 78,100.00 | 81,500.00 | 76,500.00 | 79,500.00 | 79,378.66 | 427,798 |
| 2023-09-22 | 78,000.00 | 80,200.00 | 77,500.00 | 79,400.00 | 79,278.81 | 389,944 |
| 2023-09-21 | 86,700.00 | 87,300.00 | 79,800.00 | 80,300.00 | 80,177.43 | 789,218 |
| 2023-09-20 | 93,200.00 | 93,400.00 | 85,100.00 | 88,000.00 | 87,865.68 | 668,334 |
| 2023-09-19 | 92,500.00 | 94,100.00 | 89,500.00 | 93,200.00 | 93,057.75 | 284,854 |
| 2023-09-18 | 87,800.00 | 93,800.00 | 87,700.00 | 93,100.00 | 92,957.90 | 341,056 |
| 2023-09-15 | 87,400.00 | 89,600.00 | 85,600.00 | 89,100.00 | 88,964.00 | 294,486 |
| 2023-09-14 | 87,200.00 | 89,100.00 | 85,900.00 | 87,700.00 | 87,566.14 | 349,593 |
| 2023-09-13 | 89,400.00 | 90,500.00 | 86,500.00 | 87,100.00 | 86,967.06 | 406,150 |
| 2023-09-12 | 92,800.00 | 93,400.00 | 83,600.00 | 90,500.00 | 90,361.87 | 797,579 |
| 2023-09-11 | 96,500.00 | 97,700.00 | 92,100.00 | 92,700.00 | 92,558.51 | 455,680 |
| 2023-09-08 | 95,300.00 | 98,600.00 | 94,900.00 | 96,500.00 | 96,352.71 | 511,002 |
| 2023-09-07 | 96,400.00 | 98,300.00 | 93,700.00 | 95,400.00 | 95,254.39 | 428,945 |
| 2023-09-06 | 94,300.00 | 98,200.00 | 93,100.00 | 96,600.00 | 96,452.56 | 629,357 |
| 2023-09-05 | 92,300.00 | 94,500.00 | 92,100.00 | 93,200.00 | 93,057.75 | 335,109 |
| 2023-09-04 | 88,400.00 | 93,900.00 | 87,400.00 | 93,100.00 | 92,957.90 | 736,373 |
| 2023-09-01 | 86,900.00 | 91,300.00 | 86,000.00 | 88,600.00 | 88,464.77 | 554,301 |
| 2023-08-31 | 86,600.00 | 90,500.00 | 84,800.00 | 87,900.00 | 87,765.83 | 745,401 |
| 2023-08-30 | 85,600.00 | 88,800.00 | 85,400.00 | 87,400.00 | 87,266.60 | 671,591 |
| 2023-08-29 | 85,000.00 | 91,300.00 | 83,600.00 | 86,200.00 | 86,068.43 | 2,423,301 |
| 2023-08-28 | 80,800.00 | 85,700.00 | 80,000.00 | 80,400.00 | 80,277.28 | 1,362,120 |
| 2023-08-25 | 78,700.00 | 83,300.00 | 73,500.00 | 79,500.00 | 79,378.66 | 4,228,277 |
| 2023-08-24 | 71,700.00 | 73,500.00 | 70,000.00 | 73,500.00 | 73,387.81 | 1,295,286 |
| 2023-08-23 | 57,700.00 | 58,200.00 | 55,500.00 | 56,600.00 | 56,513.61 | 290,346 |
| 2023-08-22 | 58,500.00 | 60,000.00 | 57,600.00 | 57,800.00 | 57,711.78 | 188,235 |
| 2023-08-21 | 59,000.00 | 59,500.00 | 56,800.00 | 58,200.00 | 58,111.17 | 349,690 |
| 2023-08-18 | 60,700.00 | 61,800.00 | 59,600.00 | 60,100.00 | 60,008.27 | 205,991 |
| 2023-08-17 | 62,000.00 | 62,600.00 | 60,900.00 | 61,500.00 | 61,406.13 | 286,511 |
| 2023-08-16 | 64,700.00 | 65,000.00 | 62,000.00 | 62,200.00 | 62,105.06 | 282,750 |
| 2023-08-14 | 65,800.00 | 66,900.00 | 63,300.00 | 65,400.00 | 65,300.18 | 308,298 |
| 2023-08-11 | 65,500.00 | 65,700.00 | 62,900.00 | 65,000.00 | 64,900.79 | 294,885 |
| 2023-08-10 | 64,800.00 | 67,600.00 | 63,700.00 | 65,500.00 | 65,400.02 | 375,738 |
| 2023-08-09 | 63,600.00 | 66,600.00 | 63,600.00 | 65,300.00 | 65,200.33 | 236,545 |
| 2023-08-08 | 64,900.00 | 66,000.00 | 63,900.00 | 64,300.00 | 64,201.86 | 239,730 |
| 2023-08-07 | 67,100.00 | 67,700.00 | 64,500.00 | 64,800.00 | 64,701.09 | 277,105 |
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.