Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 233,000.00 | 233,500.00 | 215,500.00 | 220,500.00 | 220,450.11 | 317,152 |
| 2025-07-25 | 224,500.00 | 243,000.00 | 221,500.00 | 230,000.00 | 229,947.96 | 817,512 |
| 2025-07-24 | 218,000.00 | 245,000.00 | 210,000.00 | 225,500.00 | 225,448.98 | 1,750,679 |
| 2025-07-23 | 166,100.00 | 213,500.00 | 165,900.00 | 213,500.00 | 213,451.70 | 1,166,313 |
| 2025-07-22 | 168,000.00 | 172,300.00 | 163,300.00 | 164,600.00 | 164,562.76 | 107,658 |
| 2025-07-21 | 169,800.00 | 171,400.00 | 167,500.00 | 168,800.00 | 168,761.81 | 66,372 |
| 2025-07-18 | 171,800.00 | 174,100.00 | 168,900.00 | 170,200.00 | 170,161.49 | 130,333 |
| 2025-07-17 | 163,800.00 | 171,200.00 | 163,800.00 | 170,300.00 | 170,261.47 | 233,310 |
| 2025-07-16 | 164,700.00 | 166,600.00 | 161,500.00 | 163,800.00 | 163,762.94 | 87,304 |
| 2025-07-15 | 160,900.00 | 167,400.00 | 159,100.00 | 166,000.00 | 165,962.44 | 130,858 |
| 2025-07-14 | 162,400.00 | 163,300.00 | 159,500.00 | 161,400.00 | 161,363.48 | 83,363 |
| 2025-07-11 | 163,000.00 | 163,100.00 | 159,500.00 | 160,600.00 | 160,563.67 | 80,286 |
| 2025-07-10 | 164,400.00 | 164,900.00 | 159,500.00 | 163,600.00 | 163,562.99 | 144,043 |
| 2025-07-09 | 158,400.00 | 167,200.00 | 158,400.00 | 163,600.00 | 163,562.99 | 214,243 |
| 2025-07-08 | 154,300.00 | 160,500.00 | 153,100.00 | 158,000.00 | 157,964.25 | 155,765 |
| 2025-07-07 | 152,100.00 | 156,300.00 | 150,800.00 | 154,200.00 | 154,165.11 | 134,625 |
| 2025-07-04 | 154,100.00 | 154,400.00 | 147,900.00 | 150,800.00 | 150,765.88 | 163,668 |
| 2025-07-03 | 154,100.00 | 161,100.00 | 152,300.00 | 154,800.00 | 154,764.98 | 193,411 |
| 2025-07-02 | 144,700.00 | 162,400.00 | 140,000.00 | 154,600.00 | 154,565.02 | 1,016,270 |
| 2025-07-01 | 147,300.00 | 149,000.00 | 144,000.00 | 144,400.00 | 144,367.33 | 138,386 |
| 2025-06-30 | 150,600.00 | 151,600.00 | 147,000.00 | 147,300.00 | 147,266.67 | 124,846 |
| 2025-06-27 | 154,900.00 | 155,000.00 | 150,500.00 | 152,200.00 | 152,165.57 | 99,954 |
| 2025-06-26 | 157,000.00 | 157,000.00 | 148,600.00 | 151,900.00 | 151,865.63 | 165,635 |
| 2025-06-25 | 169,800.00 | 175,500.00 | 155,600.00 | 156,500.00 | 156,464.59 | 397,061 |
| 2025-06-24 | 169,500.00 | 171,600.00 | 166,100.00 | 166,600.00 | 166,562.31 | 114,285 |
| 2025-06-23 | 172,600.00 | 173,200.00 | 165,300.00 | 166,400.00 | 166,362.35 | 200,130 |
| 2025-06-20 | 162,800.00 | 171,400.00 | 161,600.00 | 168,600.00 | 168,561.86 | 243,559 |
| 2025-06-19 | 161,500.00 | 163,200.00 | 159,300.00 | 161,200.00 | 161,163.53 | 86,561 |
| 2025-06-18 | 163,400.00 | 164,800.00 | 160,000.00 | 160,500.00 | 160,463.69 | 139,308 |
| 2025-06-17 | 168,300.00 | 172,300.00 | 164,800.00 | 165,500.00 | 165,462.56 | 222,970 |
| 2025-06-16 | 161,500.00 | 166,300.00 | 158,800.00 | 162,000.00 | 161,963.35 | 154,427 |
| 2025-06-13 | 168,000.00 | 170,400.00 | 157,800.00 | 161,400.00 | 161,363.48 | 296,199 |
| 2025-06-12 | 164,100.00 | 172,100.00 | 162,100.00 | 169,000.00 | 168,961.76 | 296,678 |
| 2025-06-11 | 155,900.00 | 170,600.00 | 155,800.00 | 163,900.00 | 163,862.92 | 401,046 |
| 2025-06-10 | 154,400.00 | 156,600.00 | 151,000.00 | 154,800.00 | 154,764.98 | 138,617 |
| 2025-06-09 | 153,100.00 | 158,700.00 | 150,600.00 | 153,700.00 | 153,665.23 | 161,914 |
| 2025-06-05 | 157,800.00 | 163,000.00 | 150,300.00 | 152,100.00 | 152,065.59 | 457,129 |
| 2025-06-04 | 147,700.00 | 150,100.00 | 144,200.00 | 145,200.00 | 145,167.15 | 112,248 |
| 2025-06-02 | 145,700.00 | 147,800.00 | 143,700.00 | 146,000.00 | 145,966.97 | 84,379 |
| 2025-05-30 | 148,100.00 | 149,800.00 | 146,000.00 | 146,500.00 | 146,466.86 | 89,554 |
| 2025-05-29 | 149,800.00 | 149,800.00 | 145,800.00 | 147,100.00 | 147,066.72 | 93,214 |
| 2025-05-28 | 156,000.00 | 156,500.00 | 147,900.00 | 149,300.00 | 149,266.22 | 143,757 |
| 2025-05-27 | 151,000.00 | 154,000.00 | 149,800.00 | 153,800.00 | 153,765.20 | 98,426 |
| 2025-05-26 | 151,400.00 | 154,600.00 | 149,300.00 | 151,800.00 | 151,765.66 | 154,028 |
| 2025-05-23 | 145,700.00 | 148,900.00 | 144,500.00 | 146,500.00 | 146,466.86 | 124,781 |
| 2025-05-22 | 139,200.00 | 143,300.00 | 137,200.00 | 143,200.00 | 143,167.60 | 154,924 |
| 2025-05-21 | 130,900.00 | 140,500.00 | 130,900.00 | 137,600.00 | 137,568.87 | 257,812 |
| 2025-05-20 | 138,500.00 | 139,300.00 | 127,600.00 | 130,900.00 | 130,870.38 | 400,368 |
| 2025-05-19 | 146,400.00 | 147,100.00 | 136,400.00 | 139,300.00 | 139,268.48 | 270,175 |
| 2025-05-16 | 151,500.00 | 151,500.00 | 146,700.00 | 148,000.00 | 147,966.52 | 120,068 |
| 2025-05-15 | 149,100.00 | 153,700.00 | 145,100.00 | 151,000.00 | 150,965.84 | 147,334 |
| 2025-05-14 | 145,700.00 | 152,000.00 | 143,200.00 | 150,000.00 | 149,966.06 | 164,149 |
| 2025-05-13 | 136,800.00 | 153,600.00 | 136,800.00 | 148,000.00 | 147,966.52 | 408,513 |
| 2025-05-12 | 139,300.00 | 139,700.00 | 135,600.00 | 136,400.00 | 136,369.14 | 89,190 |
| 2025-05-09 | 141,900.00 | 142,000.00 | 137,700.00 | 139,500.00 | 139,468.44 | 89,451 |
| 2025-05-08 | 139,000.00 | 143,700.00 | 138,500.00 | 140,900.00 | 140,868.12 | 135,154 |
| 2025-05-07 | 140,500.00 | 140,500.00 | 133,300.00 | 137,900.00 | 137,868.80 | 172,765 |
| 2025-05-02 | 139,800.00 | 143,000.00 | 139,000.00 | 142,000.00 | 141,967.87 | 102,636 |
| 2025-04-30 | 145,000.00 | 146,400.00 | 139,200.00 | 140,700.00 | 140,668.17 | 136,538 |
| 2025-04-29 | 139,700.00 | 143,800.00 | 139,400.00 | 143,700.00 | 143,667.49 | 122,678 |
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.