Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 53,200.00 | 53,800.00 | 51,500.00 | 52,600.00 | 52,519.71 | 275,549 |
| 2023-02-09 | 54,000.00 | 54,700.00 | 52,600.00 | 53,700.00 | 53,618.04 | 342,721 |
| 2023-02-08 | 53,700.00 | 53,800.00 | 52,800.00 | 53,100.00 | 53,018.95 | 201,062 |
| 2023-02-07 | 50,800.00 | 54,300.00 | 50,500.00 | 53,200.00 | 53,118.80 | 564,559 |
| 2023-02-06 | 51,200.00 | 52,500.00 | 50,300.00 | 51,000.00 | 50,922.16 | 285,639 |
| 2023-02-03 | 50,800.00 | 51,800.00 | 49,600.00 | 51,100.00 | 51,022.00 | 370,022 |
| 2023-02-02 | 50,400.00 | 52,100.00 | 49,250.00 | 50,900.00 | 50,822.31 | 507,088 |
| 2023-02-01 | 48,150.00 | 50,600.00 | 47,550.00 | 49,600.00 | 49,524.29 | 598,571 |
| 2023-01-31 | 44,750.00 | 48,550.00 | 44,450.00 | 48,100.00 | 48,026.58 | 534,165 |
| 2023-01-30 | 46,550.00 | 47,800.00 | 45,300.00 | 45,400.00 | 45,330.70 | 215,876 |
| 2023-01-27 | 46,400.00 | 47,000.00 | 45,650.00 | 46,400.00 | 46,329.18 | 139,644 |
| 2023-01-26 | 46,150.00 | 46,850.00 | 45,250.00 | 46,150.00 | 46,079.56 | 202,269 |
| 2023-01-25 | 44,750.00 | 46,000.00 | 44,750.00 | 45,650.00 | 45,580.32 | 119,233 |
| 2023-01-20 | 44,900.00 | 46,200.00 | 44,550.00 | 44,700.00 | 44,631.77 | 155,061 |
| 2023-01-19 | 44,100.00 | 45,400.00 | 43,750.00 | 44,900.00 | 44,831.47 | 110,013 |
| 2023-01-18 | 44,300.00 | 45,400.00 | 44,250.00 | 44,350.00 | 44,282.31 | 109,564 |
| 2023-01-17 | 45,050.00 | 45,050.00 | 44,000.00 | 44,300.00 | 44,232.38 | 187,155 |
| 2023-01-16 | 45,350.00 | 45,650.00 | 44,100.00 | 45,450.00 | 45,380.63 | 102,178 |
| 2023-01-13 | 46,750.00 | 47,250.00 | 44,600.00 | 45,200.00 | 45,131.01 | 294,191 |
| 2023-01-12 | 45,850.00 | 47,450.00 | 45,800.00 | 46,900.00 | 46,828.41 | 230,335 |
| 2023-01-11 | 45,900.00 | 46,850.00 | 45,450.00 | 45,800.00 | 45,730.09 | 159,336 |
| 2023-01-10 | 47,200.00 | 47,600.00 | 45,400.00 | 45,400.00 | 45,330.70 | 272,130 |
| 2023-01-09 | 44,650.00 | 47,400.00 | 44,650.00 | 46,850.00 | 46,778.49 | 366,193 |
| 2023-01-06 | 42,650.00 | 45,450.00 | 42,650.00 | 44,350.00 | 44,282.31 | 329,246 |
| 2023-01-05 | 44,150.00 | 44,150.00 | 40,500.00 | 43,100.00 | 43,034.21 | 528,329 |
| 2023-01-04 | 43,300.00 | 44,050.00 | 42,800.00 | 43,500.00 | 43,433.60 | 125,946 |
| 2023-01-03 | 42,850.00 | 44,300.00 | 42,550.00 | 43,500.00 | 43,433.60 | 216,255 |
| 2023-01-02 | 43,700.00 | 44,800.00 | 42,500.00 | 42,850.00 | 42,784.60 | 380,487 |
| 2022-12-29 | 45,750.00 | 45,800.00 | 43,750.00 | 43,800.00 | 43,733.15 | 555,814 |
| 2022-12-28 | 49,600.00 | 49,800.00 | 45,700.00 | 46,250.00 | 46,179.41 | 1,062,656 |
| 2022-12-27 | 47,100.00 | 49,300.00 | 46,500.00 | 49,100.00 | 49,025.06 | 1,156,259 |
| 2022-12-26 | 46,350.00 | 48,150.00 | 45,850.00 | 46,650.00 | 46,578.80 | 765,668 |
| 2022-12-23 | 44,850.00 | 47,400.00 | 43,700.00 | 46,000.00 | 45,929.79 | 756,068 |
| 2022-12-22 | 46,800.00 | 48,200.00 | 46,650.00 | 46,750.00 | 46,678.64 | 355,333 |
| 2022-12-21 | 45,400.00 | 47,000.00 | 45,150.00 | 46,450.00 | 46,379.10 | 284,803 |
| 2022-12-20 | 45,800.00 | 46,050.00 | 44,500.00 | 45,000.00 | 44,931.31 | 248,960 |
| 2022-12-19 | 45,950.00 | 46,600.00 | 45,250.00 | 45,900.00 | 45,829.94 | 167,117 |
| 2022-12-16 | 45,700.00 | 46,850.00 | 45,100.00 | 45,850.00 | 45,780.02 | 230,327 |
| 2022-12-15 | 46,900.00 | 47,850.00 | 45,900.00 | 46,550.00 | 46,478.95 | 306,520 |
| 2022-12-14 | 46,050.00 | 47,950.00 | 45,900.00 | 47,500.00 | 47,427.50 | 354,796 |
| 2022-12-13 | 48,100.00 | 50,900.00 | 45,650.00 | 45,650.00 | 45,580.32 | 826,109 |
| 2022-12-12 | 45,600.00 | 48,200.00 | 45,450.00 | 47,400.00 | 47,327.65 | 408,128 |
| 2022-12-09 | 46,200.00 | 47,450.00 | 44,850.00 | 46,350.00 | 46,279.25 | 423,706 |
| 2022-12-08 | 47,750.00 | 48,850.00 | 45,100.00 | 47,150.00 | 47,078.03 | 787,463 |
| 2022-12-07 | 44,950.00 | 48,200.00 | 43,800.00 | 47,100.00 | 47,028.11 | 1,103,029 |
| 2022-12-06 | 47,450.00 | 47,900.00 | 45,800.00 | 46,000.00 | 45,929.79 | 219,849 |
| 2022-12-05 | 49,000.00 | 49,000.00 | 47,600.00 | 47,800.00 | 47,727.04 | 198,529 |
| 2022-12-02 | 46,900.00 | 49,000.00 | 46,900.00 | 48,750.00 | 48,675.59 | 338,425 |
| 2022-12-01 | 44,900.00 | 49,300.00 | 44,500.00 | 47,400.00 | 47,327.65 | 3,345,836 |
| 2022-11-30 | 45,100.00 | 46,500.00 | 43,300.00 | 44,950.00 | 44,881.39 | 3,059,520 |
| 2022-11-29 | 40,500.00 | 44,550.00 | 38,200.00 | 44,550.00 | 44,482.00 | 3,315,869 |
| 2022-11-28 | 35,750.00 | 35,750.00 | 33,900.00 | 34,300.00 | 34,247.65 | 195,065 |
| 2022-11-25 | 35,550.00 | 36,800.00 | 35,350.00 | 35,900.00 | 35,845.20 | 127,388 |
| 2022-11-24 | 35,800.00 | 36,450.00 | 35,300.00 | 35,550.00 | 35,495.74 | 128,526 |
| 2022-11-23 | 33,400.00 | 35,750.00 | 33,100.00 | 35,650.00 | 35,595.59 | 114,229 |
| 2022-11-22 | 33,400.00 | 34,150.00 | 32,900.00 | 33,000.00 | 32,949.63 | 69,005 |
| 2022-11-21 | 34,800.00 | 35,250.00 | 33,500.00 | 33,650.00 | 33,598.64 | 107,698 |
| 2022-11-18 | 34,650.00 | 36,300.00 | 34,450.00 | 35,050.00 | 34,996.50 | 140,734 |
| 2022-11-17 | 34,250.00 | 34,900.00 | 33,950.00 | 34,300.00 | 34,247.65 | 65,559 |
| 2022-11-16 | 34,500.00 | 35,200.00 | 33,850.00 | 34,450.00 | 34,397.42 | 97,180 |
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.