Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 142,400.00 | 142,500.00 | 138,200.00 | 139,000.00 | 138,968.55 | 145,964 |
| 2025-04-25 | 141,700.00 | 146,500.00 | 141,700.00 | 143,200.00 | 143,167.60 | 154,221 |
| 2025-04-24 | 143,000.00 | 150,800.00 | 140,500.00 | 141,000.00 | 140,968.10 | 236,693 |
| 2025-04-23 | 140,500.00 | 142,900.00 | 140,150.00 | 141,800.00 | 141,767.92 | 147,106 |
| 2025-04-22 | 140,500.00 | 143,900.00 | 136,100.00 | 140,000.00 | 139,968.33 | 357,858 |
| 2025-04-21 | 152,000.00 | 152,200.00 | 144,200.00 | 144,300.00 | 144,267.35 | 256,890 |
| 2025-04-18 | 159,700.00 | 160,800.00 | 151,000.00 | 153,600.00 | 153,565.25 | 246,088 |
| 2025-04-17 | 149,300.00 | 153,000.00 | 149,000.00 | 149,800.00 | 149,766.11 | 112,198 |
| 2025-04-16 | 155,100.00 | 156,500.00 | 149,600.00 | 150,000.00 | 149,966.06 | 172,666 |
| 2025-04-15 | 155,700.00 | 157,900.00 | 153,000.00 | 156,300.00 | 156,264.64 | 166,213 |
| 2025-04-14 | 157,000.00 | 157,000.00 | 150,700.00 | 154,000.00 | 153,965.16 | 233,689 |
| 2025-04-11 | 152,200.00 | 162,900.00 | 150,500.00 | 157,200.00 | 157,164.43 | 282,408 |
| 2025-04-10 | 156,000.00 | 159,300.00 | 151,500.00 | 156,600.00 | 156,564.57 | 326,907 |
| 2025-04-09 | 164,200.00 | 169,200.00 | 145,100.00 | 146,400.00 | 146,366.88 | 707,729 |
| 2025-04-08 | 185,000.00 | 189,300.00 | 157,900.00 | 166,800.00 | 166,762.26 | 1,059,177 |
| 2025-04-07 | 182,000.00 | 184,600.00 | 178,600.00 | 178,600.00 | 178,559.59 | 190,742 |
| 2025-04-04 | 181,800.00 | 191,000.00 | 178,000.00 | 185,700.00 | 185,657.99 | 385,891 |
| 2025-04-03 | 170,200.00 | 183,500.00 | 170,200.00 | 183,400.00 | 183,358.51 | 173,327 |
| 2025-04-02 | 174,900.00 | 180,500.00 | 170,800.00 | 175,100.00 | 175,060.38 | 212,624 |
| 2025-04-01 | 168,800.00 | 175,000.00 | 165,000.00 | 174,100.00 | 174,060.61 | 184,065 |
| 2025-03-31 | 163,400.00 | 172,000.00 | 156,900.00 | 165,000.00 | 164,962.67 | 405,394 |
| 2025-03-28 | 177,400.00 | 179,000.00 | 166,300.00 | 169,000.00 | 168,961.76 | 353,492 |
| 2025-03-27 | 181,000.00 | 187,000.00 | 179,000.00 | 180,000.00 | 179,959.28 | 122,637 |
| 2025-03-26 | 185,700.00 | 191,200.00 | 178,900.00 | 182,600.00 | 182,558.69 | 253,349 |
| 2025-03-25 | 192,200.00 | 193,900.00 | 184,700.00 | 185,100.00 | 185,058.12 | 157,971 |
| 2025-03-24 | 189,000.00 | 195,600.00 | 187,500.00 | 192,100.00 | 192,056.54 | 191,009 |
| 2025-03-21 | 174,700.00 | 188,800.00 | 172,900.00 | 188,800.00 | 188,757.29 | 461,872 |
| 2025-03-20 | 180,500.00 | 182,000.00 | 172,100.00 | 175,400.00 | 175,360.32 | 410,881 |
| 2025-03-19 | 189,300.00 | 190,500.00 | 180,400.00 | 180,500.00 | 180,459.16 | 407,144 |
| 2025-03-18 | 190,800.00 | 194,500.00 | 188,600.00 | 188,600.00 | 188,557.33 | 253,378 |
| 2025-03-17 | 191,500.00 | 194,900.00 | 190,100.00 | 190,800.00 | 190,756.83 | 217,276 |
| 2025-03-14 | 188,000.00 | 197,400.00 | 185,600.00 | 191,400.00 | 191,356.70 | 375,060 |
| 2025-03-13 | 193,100.00 | 201,500.00 | 185,500.00 | 188,100.00 | 188,057.44 | 617,908 |
| 2025-03-12 | 194,000.00 | 197,400.00 | 192,700.00 | 193,100.00 | 193,056.31 | 185,149 |
| 2025-03-11 | 188,900.00 | 195,600.00 | 186,400.00 | 194,000.00 | 193,956.11 | 333,891 |
| 2025-03-10 | 194,400.00 | 199,700.00 | 190,600.00 | 194,300.00 | 194,256.04 | 244,622 |
| 2025-03-07 | 194,600.00 | 204,000.00 | 190,600.00 | 194,500.00 | 194,456.00 | 445,635 |
| 2025-03-06 | 192,900.00 | 200,000.00 | 191,700.00 | 195,100.00 | 195,055.86 | 487,431 |
| 2025-03-05 | 181,800.00 | 197,500.00 | 181,800.00 | 192,900.00 | 192,856.36 | 486,522 |
| 2025-03-04 | 182,200.00 | 183,900.00 | 175,500.00 | 181,600.00 | 181,558.91 | 294,140 |
| 2025-02-28 | 185,200.00 | 191,600.00 | 185,000.00 | 185,600.00 | 185,558.01 | 275,344 |
| 2025-02-27 | 190,400.00 | 195,200.00 | 188,600.00 | 188,800.00 | 188,757.29 | 227,110 |
| 2025-02-26 | 197,000.00 | 198,700.00 | 189,300.00 | 190,400.00 | 190,356.92 | 416,248 |
| 2025-02-25 | 185,900.00 | 198,500.00 | 184,200.00 | 197,000.00 | 196,955.43 | 506,496 |
| 2025-02-24 | 179,700.00 | 188,900.00 | 176,800.00 | 187,000.00 | 186,957.69 | 479,944 |
| 2025-02-21 | 179,700.00 | 183,400.00 | 177,300.00 | 179,900.00 | 179,859.30 | 210,025 |
| 2025-02-20 | 180,900.00 | 183,900.00 | 176,300.00 | 180,900.00 | 180,859.07 | 239,690 |
| 2025-02-19 | 180,200.00 | 184,200.00 | 177,200.00 | 181,000.00 | 180,959.05 | 293,858 |
| 2025-02-18 | 184,900.00 | 184,900.00 | 176,100.00 | 179,500.00 | 179,459.39 | 330,166 |
| 2025-02-17 | 172,900.00 | 184,300.00 | 171,300.00 | 181,100.00 | 181,059.03 | 439,052 |
| 2025-02-14 | 181,300.00 | 183,400.00 | 171,300.00 | 175,200.00 | 175,160.36 | 550,392 |
| 2025-02-13 | 180,300.00 | 184,100.00 | 178,500.00 | 180,200.00 | 180,159.23 | 364,952 |
| 2025-02-12 | 186,000.00 | 188,500.00 | 179,900.00 | 180,200.00 | 180,159.23 | 433,644 |
| 2025-02-11 | 189,300.00 | 189,500.00 | 181,700.00 | 182,700.00 | 182,658.67 | 410,529 |
| 2025-02-10 | 197,100.00 | 198,600.00 | 185,600.00 | 187,300.00 | 187,257.62 | 748,589 |
| 2025-02-07 | 207,500.00 | 210,500.00 | 197,700.00 | 201,000.00 | 200,954.52 | 740,621 |
| 2025-02-06 | 202,000.00 | 212,500.00 | 197,000.00 | 211,000.00 | 210,952.26 | 868,927 |
| 2025-02-05 | 192,900.00 | 211,000.00 | 186,000.00 | 202,000.00 | 201,954.30 | 2,333,599 |
| 2025-02-04 | 174,900.00 | 175,900.00 | 162,000.00 | 166,000.00 | 165,962.44 | 442,344 |
| 2025-02-03 | 177,000.00 | 177,900.00 | 168,200.00 | 170,800.00 | 170,761.36 | 612,032 |
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.