Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 6,130.00 | 6,300.00 | 5,970.00 | 6,080.00 | 5,950.28 | 926,366 |
| 2024-07-24 | 6,120.00 | 6,420.00 | 6,080.00 | 6,210.00 | 6,077.50 | 786,326 |
| 2024-07-23 | 6,550.00 | 7,160.00 | 6,230.00 | 6,270.00 | 6,136.22 | 6,617,535 |
| 2024-07-22 | 6,370.00 | 6,500.00 | 6,190.00 | 6,340.00 | 6,204.73 | 1,285,665 |
| 2024-07-19 | 6,700.00 | 6,900.00 | 6,480.00 | 6,600.00 | 6,459.18 | 2,188,255 |
| 2024-07-18 | 7,180.00 | 7,250.00 | 6,750.00 | 7,050.00 | 6,899.58 | 2,792,550 |
| 2024-07-17 | 7,780.00 | 8,000.00 | 6,870.00 | 7,460.00 | 7,300.83 | 13,480,190 |
| 2024-07-16 | 5,600.00 | 7,080.00 | 5,370.00 | 7,080.00 | 6,928.94 | 9,809,892 |
| 2024-07-15 | 5,360.00 | 5,530.00 | 5,360.00 | 5,450.00 | 5,333.72 | 104,694 |
| 2024-07-12 | 5,260.00 | 5,430.00 | 5,220.00 | 5,300.00 | 5,186.92 | 109,590 |
| 2024-07-11 | 5,260.00 | 5,650.00 | 5,210.00 | 5,250.00 | 5,137.99 | 358,149 |
| 2024-07-10 | 5,260.00 | 5,300.00 | 5,220.00 | 5,220.00 | 5,108.63 | 17,016 |
| 2024-07-09 | 5,230.00 | 5,300.00 | 5,210.00 | 5,230.00 | 5,118.41 | 21,320 |
| 2024-07-08 | 5,180.00 | 5,270.00 | 5,180.00 | 5,250.00 | 5,137.99 | 25,881 |
| 2024-07-05 | 5,180.00 | 5,270.00 | 5,180.00 | 5,220.00 | 5,108.63 | 25,994 |
| 2024-07-04 | 5,200.00 | 5,240.00 | 5,130.00 | 5,180.00 | 5,069.48 | 65,237 |
| 2024-07-03 | 5,280.00 | 5,320.00 | 5,210.00 | 5,210.00 | 5,098.84 | 43,864 |
| 2024-07-02 | 5,340.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,186.92 | 37,264 |
| 2024-07-01 | 5,280.00 | 5,380.00 | 5,280.00 | 5,370.00 | 5,255.43 | 36,264 |
| 2024-06-28 | 5,280.00 | 5,340.00 | 5,240.00 | 5,330.00 | 5,216.28 | 36,937 |
| 2024-06-27 | 5,260.00 | 5,350.00 | 5,240.00 | 5,280.00 | 5,167.35 | 33,874 |
| 2024-06-26 | 5,330.00 | 5,370.00 | 5,260.00 | 5,280.00 | 5,167.35 | 46,863 |
| 2024-06-25 | 5,300.00 | 5,400.00 | 5,300.00 | 5,330.00 | 5,216.28 | 45,009 |
| 2024-06-24 | 5,300.00 | 5,360.00 | 5,290.00 | 5,360.00 | 5,245.64 | 50,366 |
| 2024-06-21 | 5,260.00 | 5,370.00 | 5,240.00 | 5,310.00 | 5,196.71 | 55,598 |
| 2024-06-20 | 5,240.00 | 5,310.00 | 5,230.00 | 5,300.00 | 5,186.92 | 51,700 |
| 2024-06-19 | 5,280.00 | 5,320.00 | 5,200.00 | 5,230.00 | 5,118.41 | 49,051 |
| 2024-06-18 | 5,290.00 | 5,380.00 | 5,260.00 | 5,270.00 | 5,157.56 | 58,425 |
| 2024-06-17 | 5,290.00 | 5,380.00 | 5,250.00 | 5,350.00 | 5,235.85 | 75,679 |
| 2024-06-14 | 5,390.00 | 5,400.00 | 5,280.00 | 5,300.00 | 5,186.92 | 91,173 |
| 2024-06-13 | 5,380.00 | 5,450.00 | 5,300.00 | 5,340.00 | 5,226.07 | 120,475 |
| 2024-06-12 | 5,360.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,245.64 | 216,227 |
| 2024-06-11 | 5,210.00 | 6,440.00 | 5,210.00 | 5,440.00 | 5,323.93 | 4,818,708 |
| 2024-06-10 | 5,270.00 | 5,280.00 | 5,180.00 | 5,210.00 | 5,098.84 | 55,905 |
| 2024-06-07 | 5,280.00 | 5,320.00 | 5,260.00 | 5,290.00 | 5,177.13 | 26,623 |
| 2024-06-05 | 5,350.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,196.71 | 56,333 |
| 2024-06-04 | 5,390.00 | 5,430.00 | 5,340.00 | 5,360.00 | 5,245.64 | 29,210 |
| 2024-06-03 | 5,340.00 | 5,400.00 | 5,310.00 | 5,380.00 | 5,265.21 | 32,272 |
| 2024-05-31 | 5,330.00 | 5,440.00 | 5,310.00 | 5,330.00 | 5,216.28 | 50,252 |
| 2024-05-30 | 5,390.00 | 5,470.00 | 5,330.00 | 5,350.00 | 5,235.85 | 43,593 |
| 2024-05-29 | 5,570.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,323.93 | 44,314 |
| 2024-05-28 | 5,410.00 | 5,750.00 | 5,410.00 | 5,490.00 | 5,372.87 | 194,196 |
| 2024-05-27 | 5,370.00 | 5,440.00 | 5,370.00 | 5,390.00 | 5,275.00 | 29,606 |
| 2024-05-24 | 5,430.00 | 5,560.00 | 5,390.00 | 5,390.00 | 5,275.00 | 41,820 |
| 2024-05-23 | 5,380.00 | 5,540.00 | 5,380.00 | 5,490.00 | 5,372.87 | 58,174 |
| 2024-05-22 | 5,510.00 | 5,570.00 | 5,500.00 | 5,510.00 | 5,392.44 | 54,554 |
| 2024-05-21 | 5,600.00 | 5,650.00 | 5,530.00 | 5,560.00 | 5,441.37 | 45,173 |
| 2024-05-20 | 5,650.00 | 5,720.00 | 5,600.00 | 5,610.00 | 5,490.31 | 55,458 |
| 2024-05-17 | 5,660.00 | 5,750.00 | 5,630.00 | 5,690.00 | 5,568.60 | 59,854 |
| 2024-05-16 | 5,650.00 | 5,720.00 | 5,610.00 | 5,660.00 | 5,539.24 | 42,935 |
| 2024-05-14 | 5,610.00 | 5,740.00 | 5,600.00 | 5,660.00 | 5,539.24 | 47,977 |
| 2024-05-13 | 5,650.00 | 5,720.00 | 5,620.00 | 5,640.00 | 5,519.67 | 35,931 |
| 2024-05-10 | 5,620.00 | 5,820.00 | 5,620.00 | 5,650.00 | 5,529.45 | 107,040 |
| 2024-05-09 | 5,670.00 | 5,680.00 | 5,600.00 | 5,620.00 | 5,500.09 | 42,797 |
| 2024-05-08 | 5,640.00 | 5,900.00 | 5,540.00 | 5,650.00 | 5,529.45 | 279,060 |
| 2024-05-07 | 5,500.00 | 5,640.00 | 5,460.00 | 5,640.00 | 5,519.67 | 65,714 |
| 2024-05-03 | 5,450.00 | 5,520.00 | 5,440.00 | 5,460.00 | 5,343.51 | 17,282 |
| 2024-05-02 | 5,500.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,333.72 | 28,721 |
| 2024-04-30 | 5,470.00 | 5,530.00 | 5,430.00 | 5,500.00 | 5,382.65 | 29,328 |
| 2024-04-29 | 5,370.00 | 5,480.00 | 5,360.00 | 5,470.00 | 5,353.29 | 63,242 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 60.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2020-12-29 | 28.0000 KRW |
| 2019-12-27 | 28.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.