Sam Chun Dang Pharm. Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 129,000.00 | 131,200.00 | 126,800.00 | 127,400.00 | 127,205.54 | 177,621 |
| 2024-10-29 | 132,200.00 | 132,300.00 | 128,200.00 | 130,200.00 | 130,001.27 | 216,809 |
| 2024-10-28 | 126,500.00 | 135,300.00 | 126,400.00 | 131,900.00 | 131,698.68 | 433,853 |
| 2024-10-25 | 123,700.00 | 130,500.00 | 122,300.00 | 125,900.00 | 125,707.83 | 379,436 |
| 2024-10-24 | 126,500.00 | 128,200.00 | 123,500.00 | 124,200.00 | 124,010.43 | 340,228 |
| 2024-10-23 | 138,000.00 | 138,000.00 | 126,300.00 | 128,300.00 | 128,104.17 | 511,657 |
| 2024-10-22 | 136,100.00 | 138,800.00 | 130,900.00 | 133,500.00 | 133,296.23 | 441,069 |
| 2024-10-21 | 135,800.00 | 137,900.00 | 131,800.00 | 133,800.00 | 133,595.78 | 306,320 |
| 2024-10-18 | 140,000.00 | 142,300.00 | 134,000.00 | 135,800.00 | 135,592.72 | 423,846 |
| 2024-10-17 | 138,900.00 | 147,300.00 | 131,000.00 | 142,000.00 | 141,783.26 | 716,725 |
| 2024-10-16 | 143,800.00 | 143,800.00 | 138,300.00 | 138,300.00 | 138,088.91 | 282,377 |
| 2024-10-15 | 139,000.00 | 145,500.00 | 139,000.00 | 144,100.00 | 143,880.05 | 372,751 |
| 2024-10-14 | 147,000.00 | 148,500.00 | 141,100.00 | 141,700.00 | 141,483.72 | 352,645 |
| 2024-10-11 | 138,900.00 | 148,900.00 | 138,100.00 | 146,200.00 | 145,976.85 | 688,433 |
| 2024-10-10 | 134,400.00 | 138,900.00 | 132,200.00 | 138,200.00 | 137,989.06 | 777,289 |
| 2024-10-08 | 140,600.00 | 149,300.00 | 122,800.00 | 131,500.00 | 131,299.29 | 1,889,997 |
| 2024-10-07 | 143,300.00 | 143,600.00 | 138,800.00 | 139,800.00 | 139,586.62 | 256,469 |
| 2024-10-04 | 138,000.00 | 144,300.00 | 137,000.00 | 143,300.00 | 143,081.28 | 280,776 |
| 2024-10-02 | 137,700.00 | 141,000.00 | 134,000.00 | 138,100.00 | 137,889.21 | 229,831 |
| 2024-09-30 | 135,500.00 | 145,000.00 | 132,300.00 | 139,600.00 | 139,386.92 | 424,476 |
| 2024-09-27 | 142,200.00 | 144,800.00 | 136,600.00 | 136,600.00 | 136,391.50 | 263,544 |
| 2024-09-26 | 133,400.00 | 141,500.00 | 131,900.00 | 140,600.00 | 140,385.40 | 446,863 |
| 2024-09-25 | 140,000.00 | 141,000.00 | 131,100.00 | 131,300.00 | 131,099.59 | 523,127 |
| 2024-09-24 | 145,000.00 | 147,800.00 | 138,900.00 | 140,200.00 | 139,986.01 | 348,544 |
| 2024-09-23 | 142,500.00 | 146,700.00 | 138,000.00 | 143,900.00 | 143,680.36 | 357,999 |
| 2024-09-20 | 135,300.00 | 142,300.00 | 132,800.00 | 139,100.00 | 138,887.69 | 447,440 |
| 2024-09-19 | 134,100.00 | 137,000.00 | 131,000.00 | 133,900.00 | 133,695.62 | 299,083 |
| 2024-09-13 | 134,400.00 | 134,600.00 | 130,700.00 | 131,800.00 | 131,598.83 | 187,765 |
| 2024-09-12 | 130,400.00 | 134,900.00 | 128,500.00 | 132,400.00 | 132,197.91 | 397,173 |
| 2024-09-11 | 129,200.00 | 135,300.00 | 127,900.00 | 128,500.00 | 128,303.87 | 362,853 |
| 2024-09-10 | 134,300.00 | 135,800.00 | 129,900.00 | 130,300.00 | 130,101.12 | 250,449 |
| 2024-09-09 | 127,500.00 | 136,100.00 | 127,500.00 | 134,000.00 | 133,795.47 | 377,599 |
| 2024-09-06 | 140,000.00 | 140,900.00 | 128,400.00 | 132,500.00 | 132,297.76 | 802,488 |
| 2024-09-05 | 144,000.00 | 150,900.00 | 141,500.00 | 141,700.00 | 141,483.72 | 493,925 |
| 2024-09-04 | 144,600.00 | 148,100.00 | 141,600.00 | 142,900.00 | 142,681.89 | 628,556 |
| 2024-09-03 | 158,700.00 | 160,000.00 | 151,500.00 | 152,200.00 | 151,967.69 | 360,647 |
| 2024-09-02 | 162,800.00 | 162,800.00 | 155,800.00 | 158,700.00 | 158,457.77 | 435,552 |
| 2024-08-30 | 150,900.00 | 159,100.00 | 150,400.00 | 158,000.00 | 157,758.84 | 536,345 |
| 2024-08-29 | 151,600.00 | 155,400.00 | 149,800.00 | 150,200.00 | 149,970.74 | 402,156 |
| 2024-08-28 | 155,400.00 | 157,200.00 | 151,200.00 | 151,500.00 | 151,268.76 | 369,492 |
| 2024-08-27 | 145,900.00 | 156,900.00 | 145,500.00 | 155,100.00 | 154,863.26 | 618,692 |
| 2024-08-26 | 146,600.00 | 151,000.00 | 145,000.00 | 146,700.00 | 146,476.09 | 327,171 |
| 2024-08-23 | 142,000.00 | 148,800.00 | 138,400.00 | 147,400.00 | 147,175.02 | 653,846 |
| 2024-08-22 | 145,000.00 | 147,700.00 | 140,700.00 | 143,800.00 | 143,580.51 | 520,278 |
| 2024-08-21 | 152,000.00 | 155,400.00 | 145,500.00 | 146,000.00 | 145,777.15 | 495,783 |
| 2024-08-20 | 157,400.00 | 158,300.00 | 148,700.00 | 152,000.00 | 151,768.00 | 509,621 |
| 2024-08-19 | 165,300.00 | 168,900.00 | 155,100.00 | 155,100.00 | 154,863.26 | 472,192 |
| 2024-08-16 | 153,900.00 | 168,000.00 | 151,900.00 | 166,000.00 | 165,746.63 | 672,773 |
| 2024-08-14 | 154,000.00 | 156,000.00 | 150,000.00 | 151,300.00 | 151,069.06 | 382,959 |
| 2024-08-13 | 160,000.00 | 160,100.00 | 150,700.00 | 151,700.00 | 151,468.45 | 512,974 |
| 2024-08-12 | 167,000.00 | 168,300.00 | 159,600.00 | 159,700.00 | 159,456.24 | 361,912 |
| 2024-08-09 | 170,000.00 | 172,000.00 | 162,900.00 | 163,800.00 | 163,549.99 | 426,848 |
| 2024-08-08 | 162,500.00 | 165,500.00 | 156,400.00 | 162,500.00 | 162,251.97 | 549,089 |
| 2024-08-07 | 156,500.00 | 170,500.00 | 156,300.00 | 166,300.00 | 166,046.17 | 694,442 |
| 2024-08-06 | 158,400.00 | 164,800.00 | 154,900.00 | 159,300.00 | 159,056.85 | 780,814 |
| 2024-08-05 | 172,000.00 | 174,900.00 | 145,500.00 | 152,600.00 | 152,367.08 | 1,402,435 |
| 2024-08-02 | 178,200.00 | 182,100.00 | 174,900.00 | 179,500.00 | 179,226.02 | 448,697 |
| 2024-08-01 | 183,000.00 | 184,800.00 | 181,100.00 | 182,400.00 | 182,121.60 | 286,441 |
| 2024-07-31 | 181,700.00 | 186,400.00 | 179,400.00 | 182,700.00 | 182,421.14 | 380,992 |
| 2024-07-30 | 185,400.00 | 186,000.00 | 181,000.00 | 182,800.00 | 182,520.99 | 348,141 |
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.