Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 32,800.00 | 34,800.00 | 32,800.00 | 34,400.00 | 34,347.49 | 149,742 |
| 2022-11-14 | 33,550.00 | 33,850.00 | 32,550.00 | 32,800.00 | 32,749.94 | 90,484 |
| 2022-11-11 | 33,150.00 | 33,750.00 | 32,600.00 | 33,550.00 | 33,498.79 | 148,869 |
| 2022-11-10 | 32,600.00 | 32,600.00 | 31,800.00 | 31,950.00 | 31,901.23 | 84,357 |
| 2022-11-09 | 33,200.00 | 33,600.00 | 32,700.00 | 32,950.00 | 32,899.71 | 96,664 |
| 2022-11-08 | 31,550.00 | 33,550.00 | 31,550.00 | 33,150.00 | 33,099.40 | 149,996 |
| 2022-11-07 | 30,050.00 | 32,300.00 | 30,050.00 | 31,800.00 | 31,751.46 | 196,901 |
| 2022-11-04 | 30,950.00 | 31,150.00 | 29,450.00 | 30,000.00 | 29,954.21 | 201,225 |
| 2022-11-03 | 31,400.00 | 32,150.00 | 31,200.00 | 31,200.00 | 31,152.38 | 100,778 |
| 2022-11-02 | 30,600.00 | 32,150.00 | 30,250.00 | 32,000.00 | 31,951.16 | 141,427 |
| 2022-11-01 | 30,250.00 | 30,800.00 | 30,050.00 | 30,550.00 | 30,503.37 | 57,995 |
| 2022-10-31 | 30,900.00 | 31,300.00 | 30,250.00 | 30,550.00 | 30,503.37 | 48,521 |
| 2022-10-28 | 30,550.00 | 31,050.00 | 30,400.00 | 30,400.00 | 30,353.60 | 36,926 |
| 2022-10-27 | 30,150.00 | 31,300.00 | 30,150.00 | 30,900.00 | 30,852.84 | 91,426 |
| 2022-10-26 | 30,100.00 | 30,750.00 | 29,600.00 | 30,200.00 | 30,153.90 | 63,049 |
| 2022-10-25 | 30,100.00 | 30,900.00 | 29,700.00 | 30,200.00 | 30,153.90 | 82,973 |
| 2022-10-24 | 29,400.00 | 30,600.00 | 29,400.00 | 29,950.00 | 29,904.29 | 87,213 |
| 2022-10-21 | 29,550.00 | 30,100.00 | 29,000.00 | 29,000.00 | 28,955.74 | 84,468 |
| 2022-10-20 | 29,800.00 | 30,300.00 | 29,500.00 | 29,550.00 | 29,504.90 | 70,343 |
| 2022-10-19 | 30,050.00 | 31,000.00 | 29,750.00 | 29,800.00 | 29,754.52 | 108,091 |
| 2022-10-18 | 29,750.00 | 30,550.00 | 29,750.00 | 30,200.00 | 30,153.90 | 82,937 |
| 2022-10-17 | 28,450.00 | 30,000.00 | 28,400.00 | 29,450.00 | 29,405.05 | 162,921 |
| 2022-10-14 | 29,050.00 | 30,000.00 | 28,750.00 | 29,350.00 | 29,305.20 | 106,142 |
| 2022-10-13 | 27,700.00 | 29,450.00 | 26,100.00 | 28,900.00 | 28,855.89 | 306,716 |
| 2022-10-12 | 28,200.00 | 28,650.00 | 27,600.00 | 27,850.00 | 27,807.49 | 146,579 |
| 2022-10-11 | 31,000.00 | 31,050.00 | 28,400.00 | 28,450.00 | 28,406.58 | 167,752 |
| 2022-10-07 | 31,500.00 | 31,900.00 | 31,150.00 | 31,250.00 | 31,202.30 | 78,026 |
| 2022-10-06 | 31,350.00 | 32,350.00 | 31,300.00 | 32,050.00 | 32,001.08 | 52,803 |
| 2022-10-05 | 32,300.00 | 32,400.00 | 31,350.00 | 31,350.00 | 31,302.15 | 90,574 |
| 2022-10-04 | 32,000.00 | 32,350.00 | 31,650.00 | 32,050.00 | 32,001.08 | 85,226 |
| 2022-09-30 | 31,850.00 | 32,900.00 | 31,050.00 | 31,450.00 | 31,402.00 | 169,345 |
| 2022-09-29 | 31,450.00 | 33,450.00 | 31,400.00 | 32,300.00 | 32,250.70 | 224,236 |
| 2022-09-28 | 30,550.00 | 31,750.00 | 30,250.00 | 30,850.00 | 30,802.91 | 132,986 |
| 2022-09-27 | 29,500.00 | 31,200.00 | 29,500.00 | 31,000.00 | 30,952.68 | 126,512 |
| 2022-09-26 | 30,800.00 | 31,800.00 | 29,650.00 | 30,000.00 | 29,954.21 | 165,632 |
| 2022-09-23 | 32,200.00 | 32,650.00 | 31,550.00 | 31,600.00 | 31,551.77 | 132,780 |
| 2022-09-22 | 33,150.00 | 33,150.00 | 31,650.00 | 32,400.00 | 32,350.55 | 134,923 |
| 2022-09-21 | 33,700.00 | 34,000.00 | 32,700.00 | 33,450.00 | 33,398.94 | 89,985 |
| 2022-09-20 | 34,800.00 | 35,100.00 | 33,450.00 | 33,850.00 | 33,798.33 | 103,483 |
| 2022-09-19 | 34,850.00 | 35,700.00 | 33,900.00 | 34,150.00 | 34,097.88 | 193,252 |
| 2022-09-16 | 32,000.00 | 36,150.00 | 31,850.00 | 35,050.00 | 34,996.50 | 583,979 |
| 2022-09-15 | 32,950.00 | 33,200.00 | 32,300.00 | 32,400.00 | 32,350.55 | 89,356 |
| 2022-09-14 | 32,500.00 | 34,650.00 | 32,250.00 | 32,800.00 | 32,749.94 | 173,095 |
| 2022-09-13 | 33,850.00 | 34,600.00 | 33,200.00 | 33,950.00 | 33,898.18 | 125,882 |
| 2022-09-08 | 32,450.00 | 33,800.00 | 32,400.00 | 33,050.00 | 32,999.55 | 158,151 |
| 2022-09-07 | 32,600.00 | 32,600.00 | 31,200.00 | 32,300.00 | 32,250.70 | 136,365 |
| 2022-09-06 | 33,350.00 | 33,900.00 | 32,600.00 | 32,850.00 | 32,799.86 | 69,667 |
| 2022-09-05 | 33,800.00 | 34,600.00 | 33,150.00 | 33,350.00 | 33,299.10 | 90,824 |
| 2022-09-02 | 33,850.00 | 35,150.00 | 33,500.00 | 34,250.00 | 34,197.72 | 146,329 |
| 2022-09-01 | 34,650.00 | 34,850.00 | 33,750.00 | 33,750.00 | 33,698.49 | 91,034 |
| 2022-08-31 | 34,900.00 | 35,550.00 | 34,650.00 | 35,150.00 | 35,096.35 | 64,585 |
| 2022-08-30 | 33,350.00 | 35,550.00 | 33,350.00 | 35,500.00 | 35,445.81 | 149,512 |
| 2022-08-29 | 33,350.00 | 33,600.00 | 32,800.00 | 33,250.00 | 33,199.25 | 106,477 |
| 2022-08-26 | 35,300.00 | 35,650.00 | 34,350.00 | 34,450.00 | 34,397.42 | 72,416 |
| 2022-08-25 | 34,300.00 | 35,700.00 | 34,100.00 | 35,300.00 | 35,246.12 | 137,402 |
| 2022-08-24 | 34,300.00 | 34,600.00 | 33,650.00 | 34,450.00 | 34,397.42 | 97,087 |
| 2022-08-23 | 34,600.00 | 35,200.00 | 33,900.00 | 34,150.00 | 34,097.88 | 123,650 |
| 2022-08-22 | 36,000.00 | 36,050.00 | 35,100.00 | 35,300.00 | 35,246.12 | 96,470 |
| 2022-08-19 | 37,000.00 | 37,050.00 | 35,950.00 | 36,400.00 | 36,344.44 | 85,827 |
| 2022-08-18 | 36,500.00 | 37,400.00 | 36,000.00 | 36,700.00 | 36,643.98 | 85,984 |
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.