Samil Pharm historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6,790.00 | 8,100.00 | 6,590.00 | 6,890.00 | 6,890.00 | 1,024,224 |
| 2026-07-23 | 6,280.00 | 6,660.00 | 6,280.00 | 6,600.00 | 6,600.00 | 96,507 |
| 2026-07-22 | 6,230.00 | 6,420.00 | 6,110.00 | 6,270.00 | 6,270.00 | 78,004 |
| 2026-07-21 | 5,900.00 | 6,330.00 | 5,800.00 | 6,230.00 | 6,230.00 | 126,785 |
| 2026-07-20 | 6,180.00 | 6,260.00 | 5,910.00 | 5,940.00 | 5,940.00 | 96,630 |
| 2026-07-16 | 6,360.00 | 6,890.00 | 6,150.00 | 6,180.00 | 6,180.00 | 165,887 |
| 2026-07-15 | 6,100.00 | 6,320.00 | 6,060.00 | 6,260.00 | 6,260.00 | 38,851 |
| 2026-07-14 | 5,960.00 | 6,120.00 | 5,500.00 | 5,980.00 | 5,980.00 | 124,894 |
| 2026-07-13 | 6,440.00 | 6,490.00 | 6,020.00 | 6,020.00 | 6,020.00 | 71,939 |
| 2026-07-10 | 6,110.00 | 6,490.00 | 6,100.00 | 6,280.00 | 6,280.00 | 72,852 |
| 2026-07-09 | 6,140.00 | 6,350.00 | 6,070.00 | 6,100.00 | 6,100.00 | 45,229 |
| 2026-07-08 | 6,240.00 | 6,430.00 | 6,000.00 | 6,140.00 | 6,140.00 | 110,765 |
| 2026-07-07 | 6,520.00 | 6,690.00 | 6,360.00 | 6,430.00 | 6,430.00 | 53,482 |
| 2026-07-06 | 6,990.00 | 6,990.00 | 6,520.00 | 6,540.00 | 6,540.00 | 44,434 |
| 2026-07-03 | 6,550.00 | 6,840.00 | 6,470.00 | 6,840.00 | 6,840.00 | 45,649 |
| 2026-07-02 | 6,630.00 | 6,970.00 | 6,500.00 | 6,540.00 | 6,540.00 | 53,642 |
| 2026-07-01 | 6,580.00 | 7,020.00 | 6,570.00 | 6,750.00 | 6,750.00 | 72,915 |
| 2026-06-30 | 6,850.00 | 6,930.00 | 6,500.00 | 6,600.00 | 6,600.00 | 53,621 |
| 2026-06-29 | 6,000.00 | 6,900.00 | 6,000.00 | 6,850.00 | 6,850.00 | 172,116 |
| 2026-06-26 | 6,220.00 | 6,410.00 | 5,820.00 | 5,970.00 | 5,970.00 | 209,081 |
| 2026-06-25 | 6,500.00 | 6,700.00 | 6,170.00 | 6,210.00 | 6,210.00 | 107,152 |
| 2026-06-24 | 6,500.00 | 6,700.00 | 6,370.00 | 6,460.00 | 6,460.00 | 143,534 |
| 2026-06-23 | 6,710.00 | 6,900.00 | 6,500.00 | 6,500.00 | 6,500.00 | 120,750 |
| 2026-06-22 | 6,900.00 | 7,050.00 | 6,770.00 | 6,790.00 | 6,790.00 | 76,646 |
| 2026-06-19 | 7,060.00 | 7,160.00 | 6,840.00 | 6,910.00 | 6,910.00 | 127,816 |
| 2026-06-18 | 7,150.00 | 7,280.00 | 6,990.00 | 7,050.00 | 7,050.00 | 93,264 |
| 2026-06-17 | 7,190.00 | 7,420.00 | 7,090.00 | 7,150.00 | 7,150.00 | 80,140 |
| 2026-06-16 | 7,520.00 | 7,610.00 | 7,200.00 | 7,240.00 | 7,240.00 | 101,151 |
| 2026-06-15 | 7,300.00 | 7,520.00 | 7,300.00 | 7,520.00 | 7,520.00 | 88,492 |
| 2026-06-12 | 7,220.00 | 7,390.00 | 7,210.00 | 7,260.00 | 7,260.00 | 67,210 |
| 2026-06-11 | 7,000.00 | 7,110.00 | 6,840.00 | 7,090.00 | 7,090.00 | 71,215 |
| 2026-06-10 | 7,120.00 | 7,340.00 | 6,900.00 | 7,010.00 | 7,010.00 | 123,278 |
| 2026-06-09 | 6,740.00 | 7,130.00 | 6,680.00 | 7,120.00 | 7,120.00 | 80,424 |
| 2026-06-08 | 6,750.00 | 6,970.00 | 6,620.00 | 6,760.00 | 6,760.00 | 164,350 |
| 2026-06-05 | 7,380.00 | 7,480.00 | 7,040.00 | 7,150.00 | 7,150.00 | 101,744 |
| 2026-06-04 | 7,010.00 | 7,480.00 | 7,010.00 | 7,380.00 | 7,380.00 | 96,193 |
| 2026-06-02 | 7,110.00 | 7,260.00 | 6,950.00 | 7,090.00 | 7,090.00 | 167,192 |
| 2026-06-01 | 7,600.00 | 7,600.00 | 7,010.00 | 7,260.00 | 7,260.00 | 209,687 |
| 2026-05-29 | 7,710.00 | 7,730.00 | 7,220.00 | 7,420.00 | 7,420.00 | 170,207 |
| 2026-05-28 | 7,520.00 | 7,610.00 | 7,290.00 | 7,590.00 | 7,590.00 | 185,024 |
| 2026-05-27 | 7,520.00 | 7,670.00 | 7,250.00 | 7,450.00 | 7,450.00 | 164,945 |
| 2026-05-26 | 8,010.00 | 8,170.00 | 7,370.00 | 7,510.00 | 7,510.00 | 373,519 |
| 2026-05-22 | 7,100.00 | 8,330.00 | 7,100.00 | 7,910.00 | 7,910.00 | 578,314 |
| 2026-05-21 | 7,860.00 | 8,100.00 | 6,870.00 | 7,030.00 | 7,030.00 | 640,290 |
| 2026-05-20 | 7,930.00 | 8,010.00 | 7,740.00 | 7,840.00 | 7,840.00 | 163,657 |
| 2026-05-19 | 8,210.00 | 8,370.00 | 7,990.00 | 8,010.00 | 8,010.00 | 142,443 |
| 2026-05-18 | 8,350.00 | 8,350.00 | 7,830.00 | 8,110.00 | 8,110.00 | 215,434 |
| 2026-05-15 | 8,610.00 | 8,660.00 | 8,200.00 | 8,350.00 | 8,350.00 | 335,688 |
| 2026-05-14 | 8,650.00 | 8,730.00 | 8,430.00 | 8,610.00 | 8,610.00 | 227,950 |
| 2026-05-13 | 8,810.00 | 8,950.00 | 8,560.00 | 8,650.00 | 8,650.00 | 143,085 |
| 2026-05-12 | 8,690.00 | 9,090.00 | 8,520.00 | 8,770.00 | 8,770.00 | 197,419 |
| 2026-05-11 | 8,920.00 | 8,950.00 | 8,590.00 | 8,780.00 | 8,780.00 | 299,732 |
| 2026-05-08 | 9,130.00 | 9,200.00 | 8,900.00 | 8,920.00 | 8,920.00 | 182,533 |
| 2026-05-07 | 9,350.00 | 9,550.00 | 9,090.00 | 9,110.00 | 9,110.00 | 191,310 |
| 2026-05-06 | 9,180.00 | 9,530.00 | 8,910.00 | 9,180.00 | 9,180.00 | 326,865 |
| 2026-05-04 | 8,940.00 | 9,500.00 | 8,730.00 | 9,180.00 | 9,180.00 | 469,090 |
| 2026-04-30 | 9,050.00 | 9,100.00 | 8,800.00 | 8,890.00 | 8,890.00 | 268,033 |
| 2026-04-29 | 9,380.00 | 9,390.00 | 8,990.00 | 9,100.00 | 9,100.00 | 438,107 |
| 2026-04-28 | 9,400.00 | 9,470.00 | 9,250.00 | 9,390.00 | 9,390.00 | 157,806 |
| 2026-04-27 | 9,680.00 | 9,690.00 | 9,380.00 | 9,400.00 | 9,400.00 | 327,435 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 88.0000 KRW |
| 2021-12-29 | 80.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.