Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 41,800.00 | 43,000.00 | 41,500.00 | 42,750.00 | 42,684.75 | 112,153 |
| 2022-05-19 | 40,950.00 | 43,100.00 | 40,500.00 | 41,650.00 | 41,586.43 | 262,707 |
| 2022-05-18 | 38,450.00 | 42,250.00 | 37,950.00 | 41,550.00 | 41,486.58 | 300,830 |
| 2022-05-17 | 39,050.00 | 39,550.00 | 38,400.00 | 38,450.00 | 38,391.31 | 124,183 |
| 2022-05-16 | 38,600.00 | 41,100.00 | 38,600.00 | 39,550.00 | 39,489.63 | 177,226 |
| 2022-05-13 | 38,200.00 | 39,200.00 | 38,000.00 | 38,600.00 | 38,541.08 | 66,710 |
| 2022-05-12 | 38,550.00 | 40,350.00 | 37,800.00 | 38,050.00 | 37,991.92 | 117,844 |
| 2022-05-11 | 37,850.00 | 39,500.00 | 37,250.00 | 39,300.00 | 39,240.01 | 95,998 |
| 2022-05-10 | 37,450.00 | 39,200.00 | 37,450.00 | 38,100.00 | 38,041.85 | 129,947 |
| 2022-05-09 | 42,900.00 | 42,900.00 | 38,500.00 | 38,650.00 | 38,591.01 | 258,092 |
| 2022-05-06 | 42,850.00 | 43,350.00 | 41,400.00 | 41,400.00 | 41,336.81 | 154,578 |
| 2022-05-04 | 43,250.00 | 44,500.00 | 42,950.00 | 43,500.00 | 43,433.60 | 136,201 |
| 2022-05-03 | 44,350.00 | 45,050.00 | 43,750.00 | 43,950.00 | 43,882.92 | 119,855 |
| 2022-05-02 | 44,900.00 | 45,700.00 | 44,050.00 | 44,400.00 | 44,332.23 | 124,608 |
| 2022-04-29 | 44,500.00 | 45,550.00 | 43,550.00 | 45,300.00 | 45,230.86 | 173,890 |
| 2022-04-28 | 44,250.00 | 45,600.00 | 43,550.00 | 44,500.00 | 44,432.08 | 148,892 |
| 2022-04-27 | 42,100.00 | 44,750.00 | 42,000.00 | 44,250.00 | 44,182.46 | 367,661 |
| 2022-04-26 | 41,000.00 | 43,300.00 | 41,000.00 | 42,700.00 | 42,634.83 | 271,181 |
| 2022-04-25 | 39,500.00 | 42,000.00 | 39,400.00 | 41,000.00 | 40,937.42 | 281,712 |
| 2022-04-22 | 39,550.00 | 40,950.00 | 38,500.00 | 40,350.00 | 40,288.41 | 155,320 |
| 2022-04-21 | 39,800.00 | 41,350.00 | 39,600.00 | 39,800.00 | 39,739.25 | 103,727 |
| 2022-04-20 | 40,600.00 | 40,700.00 | 39,650.00 | 40,000.00 | 39,938.95 | 131,447 |
| 2022-04-19 | 39,700.00 | 40,350.00 | 39,350.00 | 40,100.00 | 40,038.79 | 144,170 |
| 2022-04-18 | 37,600.00 | 39,900.00 | 37,200.00 | 39,850.00 | 39,789.18 | 365,466 |
| 2022-04-15 | 35,000.00 | 37,600.00 | 34,650.00 | 37,600.00 | 37,542.61 | 225,237 |
| 2022-04-14 | 35,450.00 | 35,900.00 | 35,100.00 | 35,700.00 | 35,645.51 | 67,140 |
| 2022-04-13 | 34,250.00 | 35,300.00 | 34,050.00 | 35,250.00 | 35,196.20 | 60,147 |
| 2022-04-12 | 33,850.00 | 34,500.00 | 33,300.00 | 34,250.00 | 34,197.72 | 78,101 |
| 2022-04-11 | 35,000.00 | 35,050.00 | 34,400.00 | 34,400.00 | 34,347.49 | 77,433 |
| 2022-04-08 | 34,850.00 | 35,750.00 | 34,750.00 | 35,350.00 | 35,296.04 | 51,177 |
| 2022-04-07 | 35,200.00 | 35,500.00 | 34,600.00 | 34,800.00 | 34,746.88 | 84,560 |
| 2022-04-06 | 36,050.00 | 36,100.00 | 35,250.00 | 35,350.00 | 35,296.04 | 73,634 |
| 2022-04-05 | 35,550.00 | 36,450.00 | 35,550.00 | 36,200.00 | 36,144.75 | 57,203 |
| 2022-04-04 | 35,700.00 | 36,050.00 | 35,350.00 | 35,750.00 | 35,695.43 | 38,549 |
| 2022-04-01 | 36,700.00 | 36,700.00 | 35,650.00 | 35,750.00 | 35,695.43 | 76,745 |
| 2022-03-31 | 36,800.00 | 36,800.00 | 35,850.00 | 35,900.00 | 35,845.20 | 62,668 |
| 2022-03-30 | 36,150.00 | 37,150.00 | 36,150.00 | 36,700.00 | 36,643.98 | 76,582 |
| 2022-03-29 | 35,000.00 | 36,600.00 | 35,000.00 | 36,050.00 | 35,994.98 | 116,773 |
| 2022-03-28 | 36,100.00 | 36,300.00 | 34,850.00 | 34,850.00 | 34,796.81 | 136,631 |
| 2022-03-25 | 36,000.00 | 36,500.00 | 35,600.00 | 36,050.00 | 35,994.98 | 60,209 |
| 2022-03-24 | 35,800.00 | 36,550.00 | 35,250.00 | 35,900.00 | 35,845.20 | 75,242 |
| 2022-03-23 | 36,550.00 | 36,900.00 | 36,150.00 | 36,200.00 | 36,144.75 | 42,038 |
| 2022-03-22 | 36,000.00 | 37,250.00 | 35,600.00 | 36,400.00 | 36,344.44 | 70,472 |
| 2022-03-21 | 36,900.00 | 37,000.00 | 36,200.00 | 36,200.00 | 36,144.75 | 55,473 |
| 2022-03-18 | 37,500.00 | 38,000.00 | 36,700.00 | 37,050.00 | 36,993.45 | 90,400 |
| 2022-03-17 | 36,300.00 | 37,650.00 | 36,250.00 | 37,000.00 | 36,943.53 | 168,821 |
| 2022-03-16 | 34,800.00 | 36,000.00 | 34,700.00 | 35,950.00 | 35,895.13 | 93,687 |
| 2022-03-15 | 34,200.00 | 34,900.00 | 33,650.00 | 34,500.00 | 34,447.34 | 54,892 |
| 2022-03-14 | 35,550.00 | 36,300.00 | 34,200.00 | 34,200.00 | 34,147.80 | 97,140 |
| 2022-03-11 | 35,250.00 | 36,150.00 | 35,150.00 | 35,550.00 | 35,495.74 | 72,484 |
| 2022-03-10 | 34,600.00 | 35,550.00 | 34,600.00 | 35,250.00 | 35,196.20 | 103,255 |
| 2022-03-08 | 33,550.00 | 34,800.00 | 33,350.00 | 34,000.00 | 33,948.10 | 80,993 |
| 2022-03-07 | 35,900.00 | 35,900.00 | 34,000.00 | 34,250.00 | 34,197.72 | 162,640 |
| 2022-03-04 | 37,100.00 | 37,200.00 | 35,950.00 | 36,250.00 | 36,194.67 | 122,721 |
| 2022-03-03 | 36,700.00 | 37,600.00 | 36,500.00 | 37,450.00 | 37,392.84 | 79,703 |
| 2022-03-02 | 35,800.00 | 37,300.00 | 35,700.00 | 36,550.00 | 36,494.21 | 87,315 |
| 2022-02-28 | 36,300.00 | 36,500.00 | 35,650.00 | 36,200.00 | 36,144.75 | 59,462 |
| 2022-02-25 | 36,250.00 | 38,000.00 | 35,950.00 | 36,700.00 | 36,643.98 | 150,593 |
| 2022-02-24 | 35,250.00 | 36,100.00 | 34,800.00 | 35,600.00 | 35,545.66 | 96,188 |
| 2022-02-23 | 35,250.00 | 36,250.00 | 35,250.00 | 35,950.00 | 35,895.13 | 74,563 |
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.