Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 221,000.00 | 222,500.00 | 214,500.00 | 218,500.00 | 218,450.57 | 125,438 |
| 2025-10-27 | 201,000.00 | 229,000.00 | 200,500.00 | 226,000.00 | 225,948.87 | 324,419 |
| 2025-10-24 | 200,500.00 | 201,500.00 | 197,300.00 | 199,200.00 | 199,154.93 | 131,749 |
| 2025-10-23 | 203,000.00 | 205,500.00 | 200,000.00 | 200,500.00 | 200,454.64 | 81,478 |
| 2025-10-22 | 208,500.00 | 208,500.00 | 199,500.00 | 206,000.00 | 205,953.39 | 100,057 |
| 2025-10-21 | 200,500.00 | 211,500.00 | 198,500.00 | 206,000.00 | 205,953.39 | 207,264 |
| 2025-10-20 | 201,500.00 | 205,000.00 | 198,700.00 | 199,800.00 | 199,754.80 | 106,392 |
| 2025-10-17 | 199,500.00 | 204,000.00 | 197,000.00 | 200,500.00 | 200,454.64 | 173,699 |
| 2025-10-16 | 205,000.00 | 214,000.00 | 203,000.00 | 205,500.00 | 205,453.51 | 226,733 |
| 2025-10-15 | 203,000.00 | 204,000.00 | 197,700.00 | 199,400.00 | 199,354.89 | 114,615 |
| 2025-10-14 | 205,500.00 | 206,500.00 | 197,100.00 | 201,500.00 | 201,454.41 | 134,780 |
| 2025-10-13 | 201,000.00 | 207,500.00 | 201,000.00 | 203,000.00 | 202,954.07 | 100,794 |
| 2025-10-10 | 216,000.00 | 216,500.00 | 208,500.00 | 209,000.00 | 208,952.71 | 82,696 |
| 2025-10-02 | 215,500.00 | 219,500.00 | 211,000.00 | 215,500.00 | 215,451.24 | 112,030 |
| 2025-10-01 | 217,500.00 | 218,500.00 | 209,500.00 | 211,000.00 | 210,952.26 | 94,959 |
| 2025-09-30 | 217,500.00 | 220,500.00 | 213,500.00 | 215,500.00 | 215,451.24 | 89,507 |
| 2025-09-29 | 221,000.00 | 222,000.00 | 214,000.00 | 220,000.00 | 219,950.23 | 131,054 |
| 2025-09-26 | 223,500.00 | 224,500.00 | 211,500.00 | 216,000.00 | 215,951.13 | 219,714 |
| 2025-09-25 | 241,000.00 | 241,500.00 | 221,500.00 | 226,000.00 | 225,948.87 | 227,490 |
| 2025-09-24 | 251,000.00 | 254,500.00 | 236,500.00 | 236,500.00 | 236,446.49 | 293,315 |
| 2025-09-23 | 266,500.00 | 268,500.00 | 253,000.00 | 258,000.00 | 257,941.63 | 355,872 |
| 2025-09-22 | 233,000.00 | 261,000.00 | 230,000.00 | 257,000.00 | 256,941.86 | 716,627 |
| 2025-09-19 | 219,500.00 | 231,000.00 | 217,500.00 | 227,000.00 | 226,948.64 | 191,849 |
| 2025-09-18 | 218,000.00 | 222,000.00 | 215,500.00 | 217,000.00 | 216,950.91 | 85,323 |
| 2025-09-17 | 216,500.00 | 219,500.00 | 214,500.00 | 217,000.00 | 216,950.91 | 86,191 |
| 2025-09-16 | 207,500.00 | 220,000.00 | 206,000.00 | 217,500.00 | 217,450.79 | 165,455 |
| 2025-09-15 | 211,000.00 | 211,500.00 | 206,000.00 | 209,000.00 | 208,952.71 | 81,097 |
| 2025-09-12 | 213,500.00 | 215,500.00 | 207,500.00 | 211,500.00 | 211,452.15 | 98,067 |
| 2025-09-11 | 212,000.00 | 213,000.00 | 207,000.00 | 213,000.00 | 212,951.81 | 150,003 |
| 2025-09-10 | 202,000.00 | 217,500.00 | 202,000.00 | 213,500.00 | 213,451.70 | 219,781 |
| 2025-09-09 | 199,600.00 | 205,000.00 | 197,700.00 | 202,000.00 | 201,954.30 | 92,544 |
| 2025-09-08 | 202,000.00 | 205,000.00 | 198,200.00 | 199,000.00 | 198,954.98 | 95,498 |
| 2025-09-05 | 202,000.00 | 202,500.00 | 196,500.00 | 200,000.00 | 199,954.75 | 94,646 |
| 2025-09-04 | 191,800.00 | 201,500.00 | 191,200.00 | 200,000.00 | 199,954.75 | 202,619 |
| 2025-09-03 | 189,900.00 | 192,700.00 | 189,400.00 | 191,600.00 | 191,556.65 | 79,781 |
| 2025-09-02 | 184,900.00 | 193,000.00 | 182,600.00 | 191,000.00 | 190,956.79 | 116,167 |
| 2025-09-01 | 193,300.00 | 194,100.00 | 183,800.00 | 184,200.00 | 184,158.33 | 167,796 |
| 2025-08-29 | 195,500.00 | 196,700.00 | 191,200.00 | 192,400.00 | 192,356.47 | 98,121 |
| 2025-08-28 | 191,200.00 | 199,300.00 | 189,500.00 | 196,000.00 | 195,955.66 | 193,655 |
| 2025-08-27 | 189,000.00 | 199,400.00 | 186,100.00 | 194,100.00 | 194,056.09 | 236,228 |
| 2025-08-26 | 183,400.00 | 188,100.00 | 182,100.00 | 187,100.00 | 187,057.67 | 149,408 |
| 2025-08-25 | 179,300.00 | 186,500.00 | 179,200.00 | 184,100.00 | 184,058.35 | 188,784 |
| 2025-08-22 | 173,800.00 | 177,100.00 | 173,300.00 | 175,300.00 | 175,260.34 | 103,683 |
| 2025-08-21 | 177,800.00 | 179,500.00 | 172,900.00 | 173,800.00 | 173,760.68 | 156,161 |
| 2025-08-20 | 188,300.00 | 188,400.00 | 176,500.00 | 178,700.00 | 178,659.57 | 368,226 |
| 2025-08-19 | 179,500.00 | 181,300.00 | 176,600.00 | 177,100.00 | 177,059.93 | 103,515 |
| 2025-08-18 | 184,100.00 | 187,900.00 | 181,000.00 | 181,000.00 | 180,959.05 | 98,019 |
| 2025-08-14 | 191,800.00 | 191,900.00 | 185,200.00 | 185,200.00 | 185,158.10 | 203,934 |
| 2025-08-13 | 186,300.00 | 187,000.00 | 183,200.00 | 186,100.00 | 186,057.90 | 114,535 |
| 2025-08-12 | 184,500.00 | 186,900.00 | 181,900.00 | 183,000.00 | 182,958.60 | 112,444 |
| 2025-08-11 | 184,800.00 | 185,900.00 | 180,500.00 | 183,100.00 | 183,058.57 | 105,222 |
| 2025-08-08 | 185,700.00 | 188,000.00 | 180,600.00 | 182,800.00 | 182,758.64 | 145,884 |
| 2025-08-07 | 190,900.00 | 191,300.00 | 182,900.00 | 183,100.00 | 183,058.57 | 221,582 |
| 2025-08-06 | 189,600.00 | 193,900.00 | 185,900.00 | 190,900.00 | 190,856.81 | 182,515 |
| 2025-08-05 | 197,400.00 | 201,500.00 | 192,500.00 | 192,700.00 | 192,656.40 | 185,419 |
| 2025-08-04 | 199,200.00 | 201,500.00 | 191,500.00 | 194,900.00 | 194,855.91 | 241,584 |
| 2025-08-01 | 199,800.00 | 202,500.00 | 191,200.00 | 192,100.00 | 192,056.54 | 323,499 |
| 2025-07-31 | 210,500.00 | 217,500.00 | 202,000.00 | 206,500.00 | 206,453.28 | 259,598 |
| 2025-07-30 | 226,500.00 | 229,500.00 | 211,000.00 | 214,000.00 | 213,951.58 | 333,352 |
| 2025-07-29 | 215,500.00 | 235,000.00 | 215,000.00 | 231,000.00 | 230,947.74 | 313,825 |
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.