Sam Chun Dang Pharm. Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-24	44,200.00	46,050.00	44,200.00	45,650.00	45,580.32	116,949
2021-11-23	46,000.00	46,800.00	44,400.00	44,600.00	44,531.93	187,690
2021-11-22	45,500.00	46,350.00	45,250.00	45,500.00	45,430.55	70,649
2021-11-19	43,800.00	46,200.00	43,800.00	45,300.00	45,230.86	115,071
2021-11-18	44,050.00	45,500.00	44,000.00	44,250.00	44,182.46	94,147
2021-11-17	45,850.00	46,000.00	43,950.00	44,200.00	44,132.54	187,033
2021-11-16	47,850.00	47,900.00	45,500.00	45,950.00	45,879.86	206,010
2021-11-15	47,400.00	48,350.00	47,250.00	47,700.00	47,627.19	97,335
2021-11-12	47,200.00	48,100.00	47,200.00	47,450.00	47,377.58	73,389
2021-11-11	47,550.00	49,050.00	47,200.00	47,500.00	47,427.50	103,390
2021-11-10	49,050.00	49,700.00	48,000.00	48,200.00	48,126.43	85,838
2021-11-09	48,000.00	50,700.00	48,000.00	49,450.00	49,374.52	115,195
2021-11-08	50,200.00	50,500.00	47,700.00	48,600.00	48,525.82	166,606
2021-11-05	50,600.00	51,200.00	50,000.00	50,400.00	50,323.07	78,141
2021-11-04	51,200.00	51,400.00	49,900.00	50,600.00	50,522.77	160,458
2021-11-03	49,000.00	51,000.00	48,450.00	50,300.00	50,223.23	200,021
2021-11-02	49,500.00	50,100.00	48,100.00	48,950.00	48,875.29	165,369
2021-11-01	47,250.00	50,200.00	47,250.00	49,750.00	49,674.06	293,365
2021-10-29	49,150.00	51,500.00	46,850.00	47,050.00	46,978.19	372,373
2021-10-28	48,600.00	50,000.00	48,600.00	49,000.00	48,925.21	95,687
2021-10-27	50,400.00	50,900.00	48,300.00	49,200.00	49,124.90	216,408
2021-10-26	48,400.00	50,500.00	48,400.00	50,400.00	50,323.07	171,096
2021-10-25	47,700.00	48,850.00	47,700.00	48,550.00	48,475.90	65,594

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.