Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 38,100.00 | 38,100.00 | 36,550.00 | 36,850.00 | 36,793.75 | 126,123 |
| 2022-08-16 | 38,650.00 | 39,000.00 | 37,800.00 | 38,050.00 | 37,991.92 | 83,806 |
| 2022-08-12 | 38,650.00 | 39,900.00 | 38,000.00 | 38,700.00 | 38,640.93 | 157,385 |
| 2022-08-11 | 36,500.00 | 39,500.00 | 36,450.00 | 38,900.00 | 38,840.63 | 417,526 |
| 2022-08-10 | 36,650.00 | 37,300.00 | 36,000.00 | 36,000.00 | 35,945.05 | 75,740 |
| 2022-08-09 | 36,600.00 | 37,350.00 | 36,200.00 | 36,950.00 | 36,893.60 | 74,691 |
| 2022-08-08 | 36,750.00 | 37,350.00 | 36,400.00 | 36,600.00 | 36,544.14 | 64,823 |
| 2022-08-05 | 36,300.00 | 37,050.00 | 36,150.00 | 36,750.00 | 36,693.91 | 96,782 |
| 2022-08-04 | 35,200.00 | 37,000.00 | 35,000.00 | 36,400.00 | 36,344.44 | 184,659 |
| 2022-08-03 | 34,500.00 | 37,900.00 | 34,500.00 | 34,950.00 | 34,896.65 | 192,831 |
| 2022-08-02 | 34,450.00 | 35,100.00 | 34,450.00 | 34,600.00 | 34,547.19 | 67,177 |
| 2022-08-01 | 34,800.00 | 34,950.00 | 34,250.00 | 34,650.00 | 34,597.11 | 69,254 |
| 2022-07-29 | 35,700.00 | 36,000.00 | 34,750.00 | 34,950.00 | 34,896.65 | 120,478 |
| 2022-07-28 | 36,350.00 | 36,350.00 | 35,350.00 | 35,600.00 | 35,545.66 | 73,925 |
| 2022-07-27 | 34,750.00 | 36,200.00 | 34,700.00 | 35,600.00 | 35,545.66 | 116,545 |
| 2022-07-26 | 35,050.00 | 35,900.00 | 34,500.00 | 34,950.00 | 34,896.65 | 98,438 |
| 2022-07-25 | 34,650.00 | 35,450.00 | 34,000.00 | 35,150.00 | 35,096.35 | 168,429 |
| 2022-07-22 | 36,400.00 | 36,850.00 | 35,000.00 | 35,000.00 | 34,946.58 | 205,508 |
| 2022-07-21 | 38,200.00 | 38,450.00 | 36,300.00 | 36,650.00 | 36,594.06 | 280,776 |
| 2022-07-20 | 35,300.00 | 38,450.00 | 34,300.00 | 38,150.00 | 38,091.77 | 448,456 |
| 2022-07-19 | 33,500.00 | 34,850.00 | 33,350.00 | 34,700.00 | 34,647.04 | 135,514 |
| 2022-07-18 | 34,250.00 | 34,800.00 | 33,350.00 | 33,900.00 | 33,848.26 | 107,171 |
| 2022-07-15 | 33,400.00 | 34,350.00 | 33,050.00 | 33,550.00 | 33,498.79 | 183,919 |
| 2022-07-14 | 33,200.00 | 33,400.00 | 32,450.00 | 32,750.00 | 32,700.01 | 109,654 |
| 2022-07-13 | 32,100.00 | 34,000.00 | 32,100.00 | 33,450.00 | 33,398.94 | 149,658 |
| 2022-07-12 | 32,850.00 | 33,000.00 | 32,200.00 | 32,400.00 | 32,350.55 | 117,351 |
| 2022-07-11 | 32,900.00 | 33,750.00 | 32,500.00 | 33,200.00 | 33,149.33 | 121,001 |
| 2022-07-08 | 32,750.00 | 33,600.00 | 32,350.00 | 32,650.00 | 32,600.17 | 130,203 |
| 2022-07-07 | 32,500.00 | 32,800.00 | 31,800.00 | 32,450.00 | 32,400.47 | 111,142 |
| 2022-07-06 | 32,950.00 | 33,250.00 | 32,150.00 | 32,150.00 | 32,100.93 | 123,184 |
| 2022-07-05 | 31,200.00 | 33,300.00 | 31,200.00 | 32,950.00 | 32,899.71 | 196,275 |
| 2022-07-04 | 31,650.00 | 32,350.00 | 30,450.00 | 31,150.00 | 31,102.45 | 194,712 |
| 2022-07-01 | 33,600.00 | 34,300.00 | 31,500.00 | 31,650.00 | 31,601.69 | 325,625 |
| 2022-06-30 | 35,100.00 | 36,800.00 | 33,150.00 | 33,700.00 | 33,648.56 | 308,854 |
| 2022-06-29 | 35,250.00 | 35,700.00 | 34,500.00 | 34,900.00 | 34,846.73 | 167,165 |
| 2022-06-28 | 36,250.00 | 37,150.00 | 35,250.00 | 35,800.00 | 35,745.36 | 142,058 |
| 2022-06-27 | 37,400.00 | 37,400.00 | 35,750.00 | 36,450.00 | 36,394.36 | 167,919 |
| 2022-06-24 | 34,350.00 | 36,650.00 | 34,350.00 | 36,650.00 | 36,594.06 | 126,632 |
| 2022-06-23 | 34,450.00 | 37,000.00 | 34,150.00 | 34,350.00 | 34,297.57 | 253,783 |
| 2022-06-22 | 37,150.00 | 40,850.00 | 35,000.00 | 35,050.00 | 34,996.50 | 320,865 |
| 2022-06-21 | 36,350.00 | 37,600.00 | 35,850.00 | 36,750.00 | 36,693.91 | 122,435 |
| 2022-06-20 | 38,850.00 | 39,600.00 | 36,200.00 | 36,550.00 | 36,494.21 | 176,874 |
| 2022-06-17 | 37,850.00 | 39,550.00 | 37,450.00 | 39,100.00 | 39,040.32 | 139,601 |
| 2022-06-16 | 39,500.00 | 40,700.00 | 38,800.00 | 38,800.00 | 38,740.78 | 135,846 |
| 2022-06-15 | 40,550.00 | 41,300.00 | 38,650.00 | 39,100.00 | 39,040.32 | 206,389 |
| 2022-06-14 | 42,000.00 | 42,650.00 | 40,150.00 | 41,000.00 | 40,937.42 | 229,693 |
| 2022-06-13 | 44,700.00 | 45,100.00 | 42,250.00 | 42,650.00 | 42,584.90 | 195,826 |
| 2022-06-10 | 45,750.00 | 47,250.00 | 45,600.00 | 45,600.00 | 45,530.40 | 206,841 |
| 2022-06-09 | 44,400.00 | 46,650.00 | 43,750.00 | 46,000.00 | 45,929.79 | 354,154 |
| 2022-06-08 | 43,200.00 | 44,800.00 | 43,150.00 | 44,000.00 | 43,932.84 | 96,493 |
| 2022-06-07 | 43,700.00 | 43,800.00 | 42,400.00 | 43,300.00 | 43,233.91 | 94,247 |
| 2022-06-03 | 44,400.00 | 44,700.00 | 43,250.00 | 43,600.00 | 43,533.45 | 61,947 |
| 2022-06-02 | 44,950.00 | 44,950.00 | 43,500.00 | 43,600.00 | 43,533.45 | 88,064 |
| 2022-05-31 | 43,350.00 | 45,500.00 | 42,750.00 | 44,950.00 | 44,881.39 | 131,919 |
| 2022-05-30 | 43,800.00 | 44,600.00 | 43,050.00 | 43,200.00 | 43,134.06 | 80,611 |
| 2022-05-27 | 44,900.00 | 45,150.00 | 43,400.00 | 43,800.00 | 43,733.15 | 95,350 |
| 2022-05-26 | 44,700.00 | 45,600.00 | 44,150.00 | 44,550.00 | 44,482.00 | 123,567 |
| 2022-05-25 | 43,700.00 | 45,200.00 | 43,700.00 | 44,550.00 | 44,482.00 | 128,330 |
| 2022-05-24 | 43,050.00 | 45,500.00 | 42,550.00 | 43,900.00 | 43,832.99 | 264,310 |
| 2022-05-23 | 42,500.00 | 44,400.00 | 41,800.00 | 43,650.00 | 43,583.38 | 177,961 |
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.