Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 175,000.00 | 184,300.00 | 174,600.00 | 184,000.00 | 183,958.37 | 601,031 |
| 2025-01-24 | 174,000.00 | 177,300.00 | 170,700.00 | 172,000.00 | 171,961.09 | 450,591 |
| 2025-01-23 | 169,700.00 | 176,000.00 | 167,500.00 | 173,000.00 | 172,960.86 | 420,755 |
| 2025-01-22 | 169,600.00 | 174,800.00 | 162,500.00 | 170,700.00 | 170,661.38 | 941,021 |
| 2025-01-21 | 172,200.00 | 177,000.00 | 160,500.00 | 163,600.00 | 163,562.99 | 582,143 |
| 2025-01-20 | 169,500.00 | 174,700.00 | 166,800.00 | 172,200.00 | 172,161.04 | 336,947 |
| 2025-01-17 | 172,000.00 | 177,000.00 | 167,900.00 | 168,800.00 | 168,761.81 | 384,858 |
| 2025-01-16 | 159,600.00 | 178,000.00 | 159,500.00 | 171,500.00 | 171,461.20 | 978,380 |
| 2025-01-15 | 162,200.00 | 163,300.00 | 154,700.00 | 156,900.00 | 156,864.50 | 389,448 |
| 2025-01-14 | 164,500.00 | 167,000.00 | 161,500.00 | 163,500.00 | 163,463.01 | 280,767 |
| 2025-01-13 | 159,000.00 | 165,400.00 | 158,000.00 | 162,700.00 | 162,663.19 | 324,104 |
| 2025-01-10 | 168,200.00 | 169,600.00 | 158,400.00 | 160,800.00 | 160,763.62 | 482,716 |
| 2025-01-09 | 160,000.00 | 172,900.00 | 155,600.00 | 169,700.00 | 169,661.61 | 679,859 |
| 2025-01-08 | 159,500.00 | 165,200.00 | 158,500.00 | 159,900.00 | 159,863.82 | 400,435 |
| 2025-01-07 | 154,700.00 | 162,700.00 | 153,500.00 | 160,500.00 | 160,463.69 | 428,410 |
| 2025-01-06 | 153,900.00 | 157,300.00 | 150,500.00 | 156,300.00 | 156,264.64 | 333,471 |
| 2025-01-03 | 150,500.00 | 162,700.00 | 150,100.00 | 155,400.00 | 155,364.84 | 648,153 |
| 2025-01-02 | 149,000.00 | 152,500.00 | 146,800.00 | 150,800.00 | 150,765.88 | 318,717 |
| 2024-12-30 | 146,500.00 | 152,300.00 | 144,700.00 | 148,500.00 | 148,466.40 | 461,294 |
| 2024-12-27 | 152,000.00 | 158,600.00 | 146,300.00 | 147,000.00 | 146,966.74 | 770,503 |
| 2024-12-26 | 141,800.00 | 155,300.00 | 138,600.00 | 153,800.00 | 153,565.25 | 1,282,200 |
| 2024-12-24 | 163,900.00 | 166,300.00 | 138,800.00 | 141,000.00 | 140,784.79 | 2,146,239 |
| 2024-12-23 | 151,000.00 | 153,500.00 | 145,000.00 | 153,500.00 | 153,265.71 | 1,020,469 |
| 2024-12-20 | 114,000.00 | 120,500.00 | 113,600.00 | 118,100.00 | 117,919.74 | 399,374 |
| 2024-12-19 | 116,000.00 | 119,300.00 | 110,600.00 | 114,100.00 | 113,925.84 | 487,340 |
| 2024-12-18 | 113,100.00 | 121,700.00 | 111,500.00 | 120,100.00 | 119,916.69 | 567,531 |
| 2024-12-17 | 104,200.00 | 119,600.00 | 102,700.00 | 113,900.00 | 113,726.15 | 834,624 |
| 2024-12-16 | 103,800.00 | 105,200.00 | 102,200.00 | 104,200.00 | 104,040.96 | 161,222 |
| 2024-12-13 | 101,100.00 | 104,400.00 | 100,800.00 | 102,000.00 | 101,844.31 | 198,005 |
| 2024-12-12 | 98,500.00 | 103,400.00 | 98,500.00 | 100,600.00 | 100,446.45 | 338,413 |
| 2024-12-11 | 98,800.00 | 102,400.00 | 97,500.00 | 98,000.00 | 97,850.42 | 250,727 |
| 2024-12-10 | 89,300.00 | 99,000.00 | 89,300.00 | 98,000.00 | 97,850.42 | 373,702 |
| 2024-12-09 | 92,800.00 | 93,000.00 | 88,200.00 | 88,500.00 | 88,364.92 | 417,174 |
| 2024-12-06 | 97,500.00 | 97,900.00 | 92,600.00 | 96,000.00 | 95,853.47 | 260,634 |
| 2024-12-05 | 98,700.00 | 99,100.00 | 94,800.00 | 97,900.00 | 97,750.57 | 259,055 |
| 2024-12-04 | 100,000.00 | 101,000.00 | 95,400.00 | 97,500.00 | 97,351.18 | 372,404 |
| 2024-12-03 | 98,600.00 | 103,400.00 | 98,600.00 | 101,700.00 | 101,544.77 | 287,672 |
| 2024-12-02 | 99,500.00 | 100,800.00 | 96,600.00 | 98,600.00 | 98,449.50 | 350,804 |
| 2024-11-29 | 103,700.00 | 103,800.00 | 98,500.00 | 99,500.00 | 99,348.13 | 450,942 |
| 2024-11-28 | 103,400.00 | 107,300.00 | 103,300.00 | 103,600.00 | 103,441.87 | 243,894 |
| 2024-11-27 | 103,000.00 | 106,700.00 | 98,300.00 | 104,000.00 | 103,841.26 | 514,242 |
| 2024-11-26 | 113,200.00 | 113,200.00 | 103,500.00 | 104,800.00 | 104,640.04 | 424,135 |
| 2024-11-25 | 111,300.00 | 112,400.00 | 109,300.00 | 111,800.00 | 111,629.36 | 248,024 |
| 2024-11-22 | 112,500.00 | 114,900.00 | 108,700.00 | 109,800.00 | 109,632.41 | 310,367 |
| 2024-11-21 | 117,600.00 | 117,700.00 | 112,800.00 | 113,300.00 | 113,127.07 | 187,680 |
| 2024-11-20 | 112,000.00 | 118,700.00 | 111,600.00 | 115,700.00 | 115,523.40 | 234,156 |
| 2024-11-19 | 113,500.00 | 118,700.00 | 111,600.00 | 112,000.00 | 111,829.05 | 232,316 |
| 2024-11-18 | 115,100.00 | 117,100.00 | 112,000.00 | 114,300.00 | 114,125.54 | 265,614 |
| 2024-11-15 | 108,000.00 | 117,600.00 | 106,000.00 | 116,500.00 | 116,322.18 | 484,433 |
| 2024-11-14 | 117,000.00 | 121,500.00 | 107,500.00 | 108,400.00 | 108,234.54 | 567,038 |
| 2024-11-13 | 129,200.00 | 129,300.00 | 116,700.00 | 116,700.00 | 116,521.88 | 597,621 |
| 2024-11-12 | 132,200.00 | 134,900.00 | 127,300.00 | 129,600.00 | 129,402.19 | 355,662 |
| 2024-11-11 | 134,300.00 | 135,400.00 | 130,000.00 | 133,800.00 | 133,595.78 | 307,550 |
| 2024-11-08 | 137,700.00 | 140,500.00 | 135,500.00 | 135,600.00 | 135,393.03 | 197,531 |
| 2024-11-07 | 142,400.00 | 142,400.00 | 133,800.00 | 137,000.00 | 136,790.89 | 304,049 |
| 2024-11-06 | 146,400.00 | 148,500.00 | 140,400.00 | 141,700.00 | 141,483.72 | 302,433 |
| 2024-11-05 | 145,500.00 | 148,500.00 | 143,100.00 | 146,500.00 | 146,276.39 | 256,679 |
| 2024-11-04 | 137,400.00 | 147,700.00 | 135,400.00 | 145,500.00 | 145,277.92 | 402,823 |
| 2024-11-01 | 137,800.00 | 142,800.00 | 135,500.00 | 138,700.00 | 138,488.30 | 568,929 |
| 2024-10-31 | 127,800.00 | 135,300.00 | 125,400.00 | 135,300.00 | 135,093.49 | 354,695 |
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.