Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 326,000.00 | 375,000.00 | 315,000.00 | 360,000.00 | 360,000.00 | 1,635,420 |
| 2026-01-22 | 285,000.00 | 356,000.00 | 281,500.00 | 316,500.00 | 316,500.00 | 1,254,342 |
| 2026-01-21 | 267,500.00 | 281,000.00 | 256,000.00 | 280,500.00 | 280,500.00 | 376,278 |
| 2026-01-20 | 281,000.00 | 289,000.00 | 274,000.00 | 275,000.00 | 275,000.00 | 219,148 |
| 2026-01-19 | 277,500.00 | 293,500.00 | 270,000.00 | 276,500.00 | 276,500.00 | 256,549 |
| 2026-01-16 | 255,000.00 | 292,000.00 | 247,000.00 | 279,000.00 | 279,000.00 | 605,202 |
| 2026-01-15 | 257,500.00 | 268,500.00 | 251,500.00 | 253,500.00 | 253,500.00 | 410,807 |
| 2026-01-14 | 268,500.00 | 268,500.00 | 234,500.00 | 251,500.00 | 251,500.00 | 542,223 |
| 2026-01-13 | 263,000.00 | 275,500.00 | 258,000.00 | 269,500.00 | 269,500.00 | 334,939 |
| 2026-01-12 | 247,500.00 | 272,000.00 | 240,500.00 | 260,500.00 | 260,500.00 | 592,242 |
| 2026-01-09 | 241,000.00 | 249,000.00 | 235,000.00 | 246,500.00 | 246,500.00 | 147,730 |
| 2026-01-08 | 258,000.00 | 270,000.00 | 244,500.00 | 245,000.00 | 245,000.00 | 295,148 |
| 2026-01-07 | 247,000.00 | 255,500.00 | 235,000.00 | 255,000.00 | 255,000.00 | 464,294 |
| 2026-01-06 | 249,000.00 | 259,500.00 | 243,500.00 | 247,000.00 | 247,000.00 | 168,118 |
| 2026-01-05 | 241,000.00 | 258,000.00 | 237,000.00 | 253,500.00 | 253,500.00 | 238,487 |
| 2026-01-02 | 232,500.00 | 246,000.00 | 232,500.00 | 244,500.00 | 244,500.00 | 174,131 |
| 2025-12-30 | 230,500.00 | 235,500.00 | 227,500.00 | 232,500.00 | 232,500.00 | 105,104 |
| 2025-12-29 | 225,000.00 | 234,000.00 | 223,500.00 | 232,500.00 | 232,500.00 | 174,196 |
| 2025-12-26 | 218,500.00 | 223,000.00 | 212,500.00 | 221,000.00 | 220,950.00 | 218,617 |
| 2025-12-24 | 225,000.00 | 225,500.00 | 214,500.00 | 217,500.00 | 217,450.79 | 220,671 |
| 2025-12-23 | 235,500.00 | 238,500.00 | 223,500.00 | 224,000.00 | 223,949.32 | 195,796 |
| 2025-12-22 | 242,000.00 | 244,500.00 | 233,000.00 | 234,500.00 | 234,446.95 | 131,150 |
| 2025-12-19 | 226,000.00 | 243,500.00 | 224,500.00 | 239,000.00 | 238,945.93 | 324,679 |
| 2025-12-18 | 224,500.00 | 228,000.00 | 221,500.00 | 225,500.00 | 225,448.98 | 75,427 |
| 2025-12-17 | 228,500.00 | 249,000.00 | 226,500.00 | 228,500.00 | 228,448.30 | 209,623 |
| 2025-12-16 | 231,000.00 | 233,000.00 | 226,000.00 | 227,500.00 | 227,448.53 | 101,624 |
| 2025-12-15 | 226,000.00 | 234,000.00 | 222,500.00 | 231,000.00 | 230,947.74 | 97,457 |
| 2025-12-12 | 240,500.00 | 246,000.00 | 228,500.00 | 229,000.00 | 228,948.19 | 165,741 |
| 2025-12-11 | 239,000.00 | 240,000.00 | 234,000.00 | 237,000.00 | 236,946.38 | 184,661 |
| 2025-12-10 | 233,500.00 | 249,000.00 | 230,000.00 | 239,500.00 | 239,445.81 | 276,245 |
| 2025-12-09 | 209,500.00 | 231,000.00 | 205,500.00 | 227,500.00 | 227,448.53 | 336,888 |
| 2025-12-08 | 214,000.00 | 215,750.00 | 204,000.00 | 208,000.00 | 207,952.94 | 160,225 |
| 2025-12-05 | 223,000.00 | 223,500.00 | 213,500.00 | 216,000.00 | 215,951.13 | 119,209 |
| 2025-12-04 | 223,500.00 | 228,000.00 | 222,000.00 | 223,500.00 | 223,449.43 | 85,767 |
| 2025-12-03 | 227,000.00 | 227,000.00 | 222,000.00 | 225,000.00 | 224,949.10 | 65,901 |
| 2025-12-02 | 222,500.00 | 234,000.00 | 218,500.00 | 226,500.00 | 226,448.76 | 119,482 |
| 2025-12-01 | 221,500.00 | 232,000.00 | 218,500.00 | 225,000.00 | 224,949.10 | 173,428 |
| 2025-11-28 | 209,000.00 | 224,000.00 | 209,000.00 | 216,500.00 | 216,451.02 | 173,568 |
| 2025-11-27 | 210,000.00 | 211,500.00 | 206,000.00 | 209,500.00 | 209,452.60 | 52,832 |
| 2025-11-26 | 205,500.00 | 210,500.00 | 203,000.00 | 208,000.00 | 207,952.94 | 76,650 |
| 2025-11-25 | 210,500.00 | 216,000.00 | 198,500.00 | 204,000.00 | 203,953.85 | 137,579 |
| 2025-11-24 | 213,000.00 | 215,500.00 | 204,000.00 | 207,500.00 | 207,453.05 | 104,277 |
| 2025-11-21 | 215,000.00 | 216,000.00 | 209,500.00 | 211,000.00 | 210,952.26 | 95,329 |
| 2025-11-20 | 220,000.00 | 232,500.00 | 219,000.00 | 224,000.00 | 223,949.32 | 117,026 |
| 2025-11-19 | 223,000.00 | 224,000.00 | 213,000.00 | 217,500.00 | 217,450.79 | 65,445 |
| 2025-11-18 | 233,000.00 | 233,000.00 | 220,000.00 | 222,000.00 | 221,949.77 | 99,288 |
| 2025-11-17 | 231,500.00 | 239,000.00 | 225,000.00 | 232,500.00 | 232,447.40 | 124,080 |
| 2025-11-14 | 227,000.00 | 235,000.00 | 226,000.00 | 226,500.00 | 226,448.76 | 128,327 |
| 2025-11-13 | 229,500.00 | 233,500.00 | 224,000.00 | 233,500.00 | 233,447.17 | 147,634 |
| 2025-11-12 | 229,500.00 | 231,000.00 | 220,000.00 | 229,000.00 | 228,948.19 | 180,352 |
| 2025-11-11 | 216,000.00 | 220,500.00 | 208,500.00 | 218,500.00 | 218,450.57 | 147,231 |
| 2025-11-10 | 213,500.00 | 221,500.00 | 211,500.00 | 214,000.00 | 213,951.58 | 129,480 |
| 2025-11-07 | 220,000.00 | 228,500.00 | 216,500.00 | 220,500.00 | 220,450.11 | 145,006 |
| 2025-11-06 | 235,500.00 | 237,000.00 | 225,000.00 | 228,000.00 | 227,948.42 | 133,345 |
| 2025-11-05 | 245,000.00 | 245,000.00 | 225,000.00 | 232,500.00 | 232,447.40 | 216,584 |
| 2025-11-04 | 237,500.00 | 246,500.00 | 232,000.00 | 241,000.00 | 240,945.48 | 218,111 |
| 2025-11-03 | 232,500.00 | 235,500.00 | 224,000.00 | 234,500.00 | 234,446.95 | 162,694 |
| 2025-10-31 | 227,500.00 | 238,500.00 | 225,500.00 | 234,000.00 | 233,947.06 | 247,556 |
| 2025-10-30 | 224,000.00 | 233,000.00 | 218,500.00 | 221,000.00 | 220,950.00 | 127,797 |
| 2025-10-29 | 223,000.00 | 224,500.00 | 215,000.00 | 220,000.00 | 219,950.23 | 124,036 |
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.