Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 65,100.00 | 67,300.00 | 64,000.00 | 65,700.00 | 65,599.72 | 396,109 |
| 2023-05-09 | 66,000.00 | 66,800.00 | 63,100.00 | 64,500.00 | 64,401.55 | 405,442 |
| 2023-05-08 | 62,700.00 | 71,200.00 | 62,700.00 | 66,300.00 | 66,198.80 | 1,128,360 |
| 2023-05-04 | 65,800.00 | 67,700.00 | 64,800.00 | 65,400.00 | 65,300.18 | 872,173 |
| 2023-05-03 | 68,800.00 | 70,200.00 | 66,100.00 | 66,900.00 | 66,797.89 | 631,595 |
| 2023-05-02 | 70,100.00 | 71,800.00 | 65,400.00 | 69,500.00 | 69,393.92 | 1,208,433 |
| 2023-04-28 | 76,400.00 | 76,800.00 | 73,800.00 | 75,200.00 | 75,085.22 | 493,739 |
| 2023-04-27 | 72,300.00 | 76,100.00 | 71,800.00 | 75,500.00 | 75,384.76 | 500,343 |
| 2023-04-26 | 75,400.00 | 76,300.00 | 67,900.00 | 72,300.00 | 72,189.65 | 870,306 |
| 2023-04-25 | 76,300.00 | 81,300.00 | 75,400.00 | 76,600.00 | 76,483.08 | 611,343 |
| 2023-04-24 | 77,100.00 | 78,500.00 | 75,700.00 | 76,300.00 | 76,183.54 | 534,178 |
| 2023-04-21 | 79,500.00 | 81,600.00 | 74,700.00 | 76,800.00 | 76,682.78 | 1,357,958 |
| 2023-04-20 | 93,500.00 | 93,500.00 | 78,700.00 | 79,600.00 | 79,478.50 | 1,818,728 |
| 2023-04-19 | 94,200.00 | 97,200.00 | 93,500.00 | 94,200.00 | 94,056.22 | 610,203 |
| 2023-04-18 | 92,400.00 | 96,000.00 | 91,100.00 | 94,000.00 | 93,856.52 | 669,918 |
| 2023-04-17 | 94,200.00 | 96,200.00 | 90,300.00 | 92,400.00 | 92,258.97 | 703,231 |
| 2023-04-14 | 97,600.00 | 107,300.00 | 94,200.00 | 94,200.00 | 94,056.22 | 1,774,995 |
| 2023-04-13 | 93,500.00 | 99,800.00 | 91,100.00 | 98,000.00 | 97,850.42 | 1,821,643 |
| 2023-04-12 | 87,000.00 | 95,600.00 | 84,600.00 | 95,600.00 | 95,454.08 | 1,520,076 |
| 2023-04-11 | 87,100.00 | 88,500.00 | 85,100.00 | 86,300.00 | 86,168.28 | 424,135 |
| 2023-04-10 | 86,100.00 | 88,000.00 | 83,000.00 | 87,500.00 | 87,366.45 | 538,888 |
| 2023-04-07 | 84,700.00 | 88,000.00 | 83,400.00 | 85,900.00 | 85,768.89 | 526,387 |
| 2023-04-06 | 86,000.00 | 86,500.00 | 83,300.00 | 84,300.00 | 84,171.33 | 462,001 |
| 2023-04-05 | 80,000.00 | 86,800.00 | 79,700.00 | 85,000.00 | 84,870.26 | 1,406,088 |
| 2023-04-04 | 79,100.00 | 82,000.00 | 77,600.00 | 80,400.00 | 80,277.28 | 541,892 |
| 2023-04-03 | 81,000.00 | 84,000.00 | 77,700.00 | 79,800.00 | 79,678.20 | 830,216 |
| 2023-03-31 | 81,300.00 | 83,000.00 | 79,100.00 | 80,900.00 | 80,776.52 | 605,127 |
| 2023-03-30 | 79,600.00 | 86,000.00 | 79,500.00 | 80,500.00 | 80,377.13 | 1,334,364 |
| 2023-03-29 | 78,500.00 | 81,000.00 | 77,400.00 | 80,000.00 | 79,877.89 | 882,501 |
| 2023-03-28 | 78,500.00 | 83,700.00 | 75,200.00 | 81,800.00 | 81,675.15 | 2,686,872 |
| 2023-03-27 | 67,400.00 | 79,600.00 | 67,200.00 | 78,800.00 | 78,679.72 | 5,310,447 |
| 2023-03-24 | 60,500.00 | 61,800.00 | 58,400.00 | 61,300.00 | 61,206.44 | 1,065,269 |
| 2023-03-23 | 58,000.00 | 60,000.00 | 57,400.00 | 59,000.00 | 58,909.95 | 626,157 |
| 2023-03-22 | 57,600.00 | 59,200.00 | 55,600.00 | 58,200.00 | 58,111.17 | 487,508 |
| 2023-03-21 | 57,200.00 | 58,100.00 | 55,900.00 | 57,500.00 | 57,412.24 | 337,588 |
| 2023-03-20 | 55,300.00 | 57,900.00 | 55,200.00 | 56,500.00 | 56,413.76 | 446,433 |
| 2023-03-17 | 53,100.00 | 55,700.00 | 52,200.00 | 55,400.00 | 55,315.44 | 396,462 |
| 2023-03-16 | 52,000.00 | 54,300.00 | 50,900.00 | 52,400.00 | 52,320.02 | 395,844 |
| 2023-03-15 | 50,000.00 | 52,600.00 | 49,700.00 | 52,300.00 | 52,220.17 | 456,004 |
| 2023-03-14 | 50,900.00 | 51,100.00 | 49,000.00 | 49,150.00 | 49,074.98 | 304,275 |
| 2023-03-13 | 50,400.00 | 52,000.00 | 47,000.00 | 51,000.00 | 50,922.16 | 484,150 |
| 2023-03-10 | 56,000.00 | 56,000.00 | 49,400.00 | 50,400.00 | 50,323.07 | 843,548 |
| 2023-03-09 | 55,000.00 | 59,300.00 | 54,300.00 | 57,000.00 | 56,913.00 | 591,716 |
| 2023-03-08 | 56,500.00 | 57,700.00 | 54,900.00 | 55,300.00 | 55,215.59 | 390,657 |
| 2023-03-07 | 58,000.00 | 58,400.00 | 55,900.00 | 57,100.00 | 57,012.85 | 414,430 |
| 2023-03-06 | 57,800.00 | 58,900.00 | 56,300.00 | 57,500.00 | 57,412.24 | 573,910 |
| 2023-03-03 | 54,100.00 | 57,000.00 | 53,200.00 | 57,000.00 | 56,913.00 | 643,809 |
| 2023-03-02 | 53,500.00 | 55,600.00 | 52,000.00 | 54,500.00 | 54,416.81 | 612,711 |
| 2023-02-28 | 48,650.00 | 54,700.00 | 48,400.00 | 51,700.00 | 51,621.09 | 834,715 |
| 2023-02-27 | 48,300.00 | 49,250.00 | 47,550.00 | 48,200.00 | 48,126.43 | 195,582 |
| 2023-02-24 | 48,550.00 | 49,800.00 | 47,750.00 | 48,500.00 | 48,425.97 | 301,341 |
| 2023-02-23 | 48,050.00 | 50,400.00 | 47,100.00 | 48,050.00 | 47,976.66 | 605,029 |
| 2023-02-22 | 51,800.00 | 51,800.00 | 46,650.00 | 48,050.00 | 47,976.66 | 796,428 |
| 2023-02-21 | 53,200.00 | 53,500.00 | 51,500.00 | 52,400.00 | 52,320.02 | 249,436 |
| 2023-02-20 | 51,400.00 | 54,300.00 | 51,000.00 | 52,800.00 | 52,719.41 | 337,055 |
| 2023-02-17 | 50,300.00 | 51,500.00 | 49,850.00 | 51,300.00 | 51,221.70 | 217,207 |
| 2023-02-16 | 50,000.00 | 52,000.00 | 49,700.00 | 50,900.00 | 50,822.31 | 349,339 |
| 2023-02-15 | 51,300.00 | 51,300.00 | 49,100.00 | 49,800.00 | 49,723.99 | 358,550 |
| 2023-02-14 | 52,000.00 | 52,500.00 | 50,800.00 | 50,900.00 | 50,822.31 | 202,084 |
| 2023-02-13 | 52,600.00 | 53,400.00 | 51,500.00 | 52,000.00 | 51,920.63 | 192,723 |
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.