Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 69,000.00 | 69,300.00 | 66,000.00 | 67,000.00 | 66,897.74 | 326,025 |
| 2023-08-03 | 63,500.00 | 68,400.00 | 63,500.00 | 67,500.00 | 67,396.97 | 458,470 |
| 2023-08-02 | 66,300.00 | 66,900.00 | 63,300.00 | 64,300.00 | 64,201.86 | 362,507 |
| 2023-08-01 | 63,000.00 | 69,000.00 | 62,900.00 | 66,300.00 | 66,198.80 | 516,234 |
| 2023-07-31 | 66,000.00 | 66,700.00 | 62,300.00 | 63,800.00 | 63,702.62 | 348,900 |
| 2023-07-28 | 63,000.00 | 65,800.00 | 62,400.00 | 65,400.00 | 65,300.18 | 372,478 |
| 2023-07-27 | 60,600.00 | 64,100.00 | 59,900.00 | 63,200.00 | 63,103.54 | 432,043 |
| 2023-07-26 | 61,900.00 | 62,400.00 | 59,400.00 | 60,600.00 | 60,507.50 | 540,332 |
| 2023-07-25 | 62,500.00 | 63,600.00 | 61,200.00 | 62,700.00 | 62,604.30 | 332,072 |
| 2023-07-24 | 64,900.00 | 66,300.00 | 62,000.00 | 63,200.00 | 63,103.54 | 418,035 |
| 2023-07-21 | 62,500.00 | 66,400.00 | 62,400.00 | 64,900.00 | 64,800.94 | 747,105 |
| 2023-07-20 | 62,000.00 | 63,200.00 | 60,700.00 | 62,800.00 | 62,704.15 | 417,460 |
| 2023-07-19 | 55,800.00 | 62,500.00 | 55,800.00 | 62,500.00 | 62,404.60 | 969,940 |
| 2023-07-18 | 54,000.00 | 56,700.00 | 53,800.00 | 55,400.00 | 55,315.44 | 307,933 |
| 2023-07-17 | 53,400.00 | 54,900.00 | 52,900.00 | 54,300.00 | 54,217.12 | 151,599 |
| 2023-07-14 | 53,200.00 | 55,200.00 | 53,000.00 | 53,900.00 | 53,817.73 | 255,223 |
| 2023-07-13 | 53,200.00 | 54,400.00 | 53,000.00 | 53,000.00 | 52,919.10 | 241,374 |
| 2023-07-12 | 52,000.00 | 53,400.00 | 51,400.00 | 53,100.00 | 53,018.95 | 174,660 |
| 2023-07-11 | 50,400.00 | 52,800.00 | 50,400.00 | 52,400.00 | 52,320.02 | 221,483 |
| 2023-07-10 | 49,800.00 | 51,000.00 | 49,750.00 | 49,950.00 | 49,873.76 | 187,333 |
| 2023-07-07 | 50,500.00 | 51,600.00 | 50,000.00 | 50,700.00 | 50,622.61 | 302,922 |
| 2023-07-06 | 52,200.00 | 52,500.00 | 50,500.00 | 51,000.00 | 50,922.16 | 359,634 |
| 2023-07-05 | 53,100.00 | 54,200.00 | 52,400.00 | 52,400.00 | 52,320.02 | 329,878 |
| 2023-07-04 | 59,600.00 | 60,900.00 | 53,500.00 | 53,900.00 | 53,817.73 | 1,722,976 |
| 2023-07-03 | 53,200.00 | 54,100.00 | 51,100.00 | 52,900.00 | 52,819.26 | 946,825 |
| 2023-06-30 | 51,800.00 | 55,300.00 | 50,800.00 | 54,900.00 | 54,816.20 | 585,541 |
| 2023-06-29 | 60,300.00 | 60,300.00 | 50,000.00 | 51,800.00 | 51,720.94 | 1,590,805 |
| 2023-06-28 | 63,200.00 | 63,500.00 | 58,800.00 | 60,100.00 | 60,008.27 | 623,990 |
| 2023-06-27 | 56,900.00 | 62,500.00 | 56,500.00 | 60,800.00 | 60,707.20 | 667,470 |
| 2023-06-26 | 56,100.00 | 58,900.00 | 55,300.00 | 57,200.00 | 57,112.69 | 261,897 |
| 2023-06-23 | 57,700.00 | 59,300.00 | 56,600.00 | 56,900.00 | 56,813.15 | 281,399 |
| 2023-06-22 | 56,000.00 | 58,200.00 | 55,700.00 | 57,100.00 | 57,012.85 | 337,859 |
| 2023-06-21 | 59,500.00 | 59,500.00 | 54,300.00 | 55,700.00 | 55,614.98 | 692,004 |
| 2023-06-20 | 58,800.00 | 60,000.00 | 57,700.00 | 59,100.00 | 59,009.79 | 182,719 |
| 2023-06-19 | 57,700.00 | 60,900.00 | 56,800.00 | 59,100.00 | 59,009.79 | 347,111 |
| 2023-06-16 | 57,300.00 | 59,700.00 | 56,600.00 | 57,600.00 | 57,512.08 | 255,288 |
| 2023-06-15 | 58,900.00 | 59,500.00 | 56,700.00 | 57,200.00 | 57,112.69 | 336,585 |
| 2023-06-14 | 60,200.00 | 61,100.00 | 58,300.00 | 58,500.00 | 58,410.71 | 297,392 |
| 2023-06-13 | 58,000.00 | 62,300.00 | 57,800.00 | 61,100.00 | 61,006.74 | 604,055 |
| 2023-06-12 | 63,600.00 | 63,700.00 | 55,500.00 | 57,500.00 | 57,412.24 | 832,921 |
| 2023-06-09 | 62,300.00 | 66,400.00 | 61,900.00 | 63,600.00 | 63,502.92 | 444,435 |
| 2023-06-08 | 62,600.00 | 63,100.00 | 61,700.00 | 62,200.00 | 62,105.06 | 224,163 |
| 2023-06-07 | 62,800.00 | 64,100.00 | 62,100.00 | 62,300.00 | 62,204.91 | 197,419 |
| 2023-06-05 | 62,000.00 | 63,500.00 | 60,800.00 | 62,800.00 | 62,704.15 | 181,685 |
| 2023-06-02 | 63,800.00 | 64,400.00 | 61,400.00 | 62,100.00 | 62,005.21 | 237,797 |
| 2023-06-01 | 62,200.00 | 64,600.00 | 61,400.00 | 63,800.00 | 63,702.62 | 380,578 |
| 2023-05-31 | 60,600.00 | 63,200.00 | 60,300.00 | 62,000.00 | 61,905.37 | 263,887 |
| 2023-05-30 | 62,500.00 | 63,400.00 | 59,600.00 | 60,500.00 | 60,407.66 | 355,242 |
| 2023-05-26 | 63,100.00 | 64,400.00 | 61,500.00 | 62,500.00 | 62,404.60 | 279,510 |
| 2023-05-25 | 64,400.00 | 65,400.00 | 61,900.00 | 62,700.00 | 62,604.30 | 263,221 |
| 2023-05-24 | 64,400.00 | 65,500.00 | 63,400.00 | 64,600.00 | 64,501.40 | 255,507 |
| 2023-05-23 | 63,700.00 | 65,600.00 | 62,800.00 | 65,100.00 | 65,000.64 | 258,002 |
| 2023-05-22 | 64,000.00 | 64,400.00 | 62,900.00 | 63,300.00 | 63,203.38 | 201,713 |
| 2023-05-19 | 64,000.00 | 64,500.00 | 62,200.00 | 64,400.00 | 64,301.70 | 249,293 |
| 2023-05-18 | 66,300.00 | 66,400.00 | 62,300.00 | 64,000.00 | 63,902.31 | 317,595 |
| 2023-05-17 | 62,600.00 | 67,000.00 | 62,100.00 | 65,800.00 | 65,699.57 | 446,169 |
| 2023-05-16 | 61,400.00 | 63,400.00 | 60,600.00 | 62,000.00 | 61,905.37 | 265,466 |
| 2023-05-15 | 61,300.00 | 62,200.00 | 59,500.00 | 61,400.00 | 61,306.28 | 453,837 |
| 2023-05-12 | 62,900.00 | 64,100.00 | 61,300.00 | 61,900.00 | 61,805.52 | 430,442 |
| 2023-05-11 | 67,600.00 | 67,600.00 | 63,400.00 | 63,400.00 | 63,303.23 | 394,418 |
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.