Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 34,700.00 | 35,550.00 | 34,650.00 | 35,150.00 | 35,096.35 | 62,024 |
| 2022-02-21 | 34,950.00 | 35,850.00 | 34,500.00 | 35,700.00 | 35,645.51 | 50,600 |
| 2022-02-18 | 34,700.00 | 35,950.00 | 34,500.00 | 35,650.00 | 35,595.59 | 74,338 |
| 2022-02-17 | 35,600.00 | 37,200.00 | 34,800.00 | 35,650.00 | 35,595.59 | 160,148 |
| 2022-02-16 | 33,200.00 | 35,600.00 | 33,200.00 | 35,600.00 | 35,545.66 | 124,688 |
| 2022-02-15 | 33,500.00 | 34,350.00 | 32,800.00 | 32,800.00 | 32,749.94 | 81,193 |
| 2022-02-14 | 33,400.00 | 34,800.00 | 33,100.00 | 33,800.00 | 33,748.41 | 103,456 |
| 2022-02-11 | 35,200.00 | 35,300.00 | 34,450.00 | 34,450.00 | 34,397.42 | 97,160 |
| 2022-02-10 | 36,100.00 | 37,050.00 | 35,600.00 | 35,850.00 | 35,795.28 | 85,516 |
| 2022-02-09 | 36,500.00 | 36,650.00 | 35,500.00 | 36,050.00 | 35,994.98 | 74,209 |
| 2022-02-08 | 36,100.00 | 38,200.00 | 35,700.00 | 36,400.00 | 36,344.44 | 208,998 |
| 2022-02-07 | 36,050.00 | 36,050.00 | 34,850.00 | 35,900.00 | 35,845.20 | 69,553 |
| 2022-02-04 | 35,500.00 | 36,650.00 | 35,500.00 | 35,900.00 | 35,845.20 | 61,603 |
| 2022-02-03 | 35,100.00 | 36,650.00 | 35,050.00 | 36,000.00 | 35,945.05 | 114,495 |
| 2022-01-28 | 32,250.00 | 34,450.00 | 31,900.00 | 34,350.00 | 34,297.57 | 195,269 |
| 2022-01-27 | 34,500.00 | 34,650.00 | 31,800.00 | 31,900.00 | 31,851.31 | 270,877 |
| 2022-01-26 | 33,800.00 | 35,450.00 | 33,800.00 | 34,500.00 | 34,447.34 | 131,280 |
| 2022-01-25 | 35,900.00 | 36,300.00 | 34,050.00 | 34,400.00 | 34,347.49 | 180,196 |
| 2022-01-24 | 36,400.00 | 37,150.00 | 35,650.00 | 35,900.00 | 35,845.20 | 102,440 |
| 2022-01-21 | 37,200.00 | 37,750.00 | 36,550.00 | 36,850.00 | 36,793.75 | 81,131 |
| 2022-01-20 | 36,150.00 | 37,750.00 | 36,150.00 | 37,700.00 | 37,642.46 | 76,388 |
| 2022-01-19 | 36,300.00 | 37,400.00 | 36,000.00 | 36,400.00 | 36,344.44 | 116,822 |
| 2022-01-18 | 38,050.00 | 39,100.00 | 36,750.00 | 37,000.00 | 36,943.53 | 146,535 |
| 2022-01-17 | 39,000.00 | 39,500.00 | 38,000.00 | 38,450.00 | 38,391.31 | 101,526 |
| 2022-01-14 | 39,100.00 | 40,000.00 | 39,000.00 | 39,550.00 | 39,489.63 | 86,679 |
| 2022-01-13 | 40,450.00 | 40,450.00 | 39,000.00 | 39,700.00 | 39,639.40 | 195,921 |
| 2022-01-12 | 38,400.00 | 40,400.00 | 38,400.00 | 40,100.00 | 40,038.79 | 153,631 |
| 2022-01-11 | 40,250.00 | 40,900.00 | 37,200.00 | 38,100.00 | 38,041.85 | 409,065 |
| 2022-01-10 | 41,150.00 | 41,600.00 | 40,250.00 | 40,250.00 | 40,188.56 | 129,908 |
| 2022-01-07 | 41,000.00 | 42,100.00 | 41,000.00 | 41,600.00 | 41,536.50 | 76,988 |
| 2022-01-06 | 41,350.00 | 42,600.00 | 40,750.00 | 41,000.00 | 40,937.42 | 219,388 |
| 2022-01-05 | 43,850.00 | 44,000.00 | 42,400.00 | 42,650.00 | 42,584.90 | 139,450 |
| 2022-01-04 | 44,450.00 | 44,750.00 | 43,650.00 | 44,100.00 | 44,032.69 | 93,934 |
| 2022-01-03 | 43,750.00 | 44,950.00 | 43,000.00 | 44,900.00 | 44,831.47 | 126,534 |
| 2021-12-30 | 44,100.00 | 44,150.00 | 43,200.00 | 43,350.00 | 43,283.83 | 110,272 |
| 2021-12-29 | 43,450.00 | 46,550.00 | 43,200.00 | 44,200.00 | 44,132.54 | 277,269 |
| 2021-12-28 | 42,950.00 | 43,750.00 | 42,800.00 | 43,400.00 | 43,333.76 | 168,066 |
| 2021-12-27 | 42,550.00 | 43,000.00 | 41,800.00 | 42,550.00 | 42,485.05 | 157,198 |
| 2021-12-24 | 43,750.00 | 44,400.00 | 42,350.00 | 42,600.00 | 42,534.98 | 141,887 |
| 2021-12-23 | 43,300.00 | 44,650.00 | 42,850.00 | 43,750.00 | 43,683.22 | 121,882 |
| 2021-12-22 | 44,500.00 | 44,800.00 | 42,900.00 | 43,200.00 | 43,134.06 | 164,178 |
| 2021-12-21 | 45,500.00 | 46,100.00 | 44,300.00 | 44,300.00 | 44,232.38 | 137,345 |
| 2021-12-20 | 44,650.00 | 47,850.00 | 44,150.00 | 45,750.00 | 45,680.17 | 215,947 |
| 2021-12-17 | 46,450.00 | 46,800.00 | 44,900.00 | 45,050.00 | 44,981.24 | 182,580 |
| 2021-12-16 | 46,850.00 | 47,500.00 | 46,500.00 | 47,000.00 | 46,928.26 | 132,856 |
| 2021-12-15 | 47,300.00 | 47,500.00 | 45,950.00 | 46,100.00 | 46,029.64 | 141,632 |
| 2021-12-14 | 45,700.00 | 46,550.00 | 45,550.00 | 46,100.00 | 46,029.64 | 56,212 |
| 2021-12-13 | 46,400.00 | 47,300.00 | 45,700.00 | 45,700.00 | 45,630.25 | 108,918 |
| 2021-12-10 | 46,750.00 | 46,750.00 | 45,950.00 | 46,200.00 | 46,129.48 | 81,877 |
| 2021-12-09 | 45,600.00 | 47,000.00 | 45,600.00 | 46,900.00 | 46,828.41 | 114,018 |
| 2021-12-08 | 45,500.00 | 46,900.00 | 45,300.00 | 45,950.00 | 45,879.86 | 104,808 |
| 2021-12-07 | 44,200.00 | 45,750.00 | 44,200.00 | 45,350.00 | 45,280.78 | 105,850 |
| 2021-12-06 | 44,150.00 | 45,100.00 | 43,950.00 | 44,550.00 | 44,482.00 | 66,231 |
| 2021-12-03 | 43,600.00 | 45,600.00 | 43,050.00 | 44,900.00 | 44,831.47 | 151,101 |
| 2021-12-02 | 42,150.00 | 43,700.00 | 41,600.00 | 43,100.00 | 43,034.21 | 90,524 |
| 2021-12-01 | 42,150.00 | 44,300.00 | 41,900.00 | 42,750.00 | 42,684.75 | 109,532 |
| 2021-11-30 | 42,950.00 | 44,700.00 | 41,750.00 | 42,150.00 | 42,085.66 | 162,772 |
| 2021-11-29 | 42,550.00 | 44,500.00 | 42,550.00 | 43,250.00 | 43,183.99 | 92,890 |
| 2021-11-26 | 45,250.00 | 46,300.00 | 44,000.00 | 44,300.00 | 44,232.38 | 112,817 |
| 2021-11-25 | 45,650.00 | 46,400.00 | 44,500.00 | 45,200.00 | 45,131.01 | 105,521 |
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.