Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 5,480.00 | 5,540.00 | 5,400.00 | 5,410.00 | 5,294.57 | 46,312 |
| 2024-04-25 | 5,490.00 | 5,550.00 | 5,430.00 | 5,510.00 | 5,392.44 | 32,773 |
| 2024-04-24 | 5,450.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,382.65 | 31,339 |
| 2024-04-23 | 5,480.00 | 5,540.00 | 5,410.00 | 5,430.00 | 5,314.15 | 37,218 |
| 2024-04-22 | 5,550.00 | 5,600.00 | 5,470.00 | 5,510.00 | 5,392.44 | 45,072 |
| 2024-04-19 | 5,530.00 | 5,590.00 | 5,380.00 | 5,550.00 | 5,431.59 | 109,996 |
| 2024-04-18 | 5,540.00 | 5,710.00 | 5,540.00 | 5,590.00 | 5,470.73 | 141,757 |
| 2024-04-17 | 5,600.00 | 6,150.00 | 5,450.00 | 5,540.00 | 5,421.80 | 727,072 |
| 2024-04-16 | 5,660.00 | 5,920.00 | 5,220.00 | 5,600.00 | 5,480.52 | 618,799 |
| 2024-04-15 | 5,970.00 | 5,970.00 | 5,800.00 | 5,920.00 | 5,793.69 | 76,068 |
| 2024-04-12 | 5,930.00 | 6,050.00 | 5,900.00 | 6,030.00 | 5,901.35 | 53,830 |
| 2024-04-11 | 5,900.00 | 6,010.00 | 5,860.00 | 5,930.00 | 5,803.48 | 41,272 |
| 2024-04-09 | 5,910.00 | 6,020.00 | 5,910.00 | 5,960.00 | 5,832.84 | 55,681 |
| 2024-04-08 | 6,040.00 | 6,070.00 | 5,890.00 | 5,990.00 | 5,862.20 | 100,994 |
| 2024-04-05 | 6,190.00 | 6,190.00 | 6,020.00 | 6,090.00 | 5,960.06 | 84,683 |
| 2024-04-04 | 6,110.00 | 6,190.00 | 6,060.00 | 6,130.00 | 5,999.21 | 68,946 |
| 2024-04-03 | 6,250.00 | 6,270.00 | 6,080.00 | 6,100.00 | 5,969.85 | 189,081 |
| 2024-04-02 | 6,490.00 | 6,490.00 | 6,250.00 | 6,280.00 | 6,146.01 | 214,257 |
| 2024-04-01 | 6,400.00 | 6,570.00 | 6,380.00 | 6,490.00 | 6,351.53 | 125,930 |
| 2024-03-29 | 6,510.00 | 6,550.00 | 6,350.00 | 6,400.00 | 6,263.45 | 146,070 |
| 2024-03-28 | 6,720.00 | 6,820.00 | 6,480.00 | 6,510.00 | 6,371.10 | 298,354 |
| 2024-03-27 | 6,770.00 | 7,060.00 | 6,490.00 | 6,570.00 | 6,429.82 | 642,744 |
| 2024-03-26 | 6,740.00 | 6,790.00 | 6,610.00 | 6,640.00 | 6,498.33 | 198,119 |
| 2024-03-25 | 6,540.00 | 6,840.00 | 6,460.00 | 6,750.00 | 6,605.98 | 449,281 |
| 2024-03-22 | 6,520.00 | 6,580.00 | 6,400.00 | 6,530.00 | 6,390.68 | 144,041 |
| 2024-03-21 | 6,440.00 | 6,600.00 | 6,420.00 | 6,520.00 | 6,380.89 | 183,448 |
| 2024-03-20 | 6,290.00 | 6,770.00 | 6,290.00 | 6,500.00 | 6,361.32 | 666,190 |
| 2024-03-19 | 6,420.00 | 6,470.00 | 6,260.00 | 6,260.00 | 6,126.44 | 132,942 |
| 2024-03-18 | 6,360.00 | 6,530.00 | 6,330.00 | 6,460.00 | 6,322.17 | 126,317 |
| 2024-03-15 | 6,450.00 | 6,550.00 | 6,320.00 | 6,360.00 | 6,224.30 | 185,638 |
| 2024-03-14 | 6,670.00 | 7,070.00 | 6,440.00 | 6,480.00 | 6,341.74 | 1,262,556 |
| 2024-03-13 | 6,550.00 | 6,630.00 | 6,440.00 | 6,600.00 | 6,459.18 | 134,287 |
| 2024-03-12 | 6,600.00 | 6,790.00 | 6,500.00 | 6,550.00 | 6,410.25 | 216,583 |
| 2024-03-11 | 6,490.00 | 6,680.00 | 6,490.00 | 6,590.00 | 6,449.40 | 192,926 |
| 2024-03-08 | 6,530.00 | 6,650.00 | 6,420.00 | 6,460.00 | 6,322.17 | 176,658 |
| 2024-03-07 | 6,650.00 | 6,700.00 | 6,360.00 | 6,460.00 | 6,322.17 | 211,272 |
| 2024-03-06 | 6,510.00 | 6,770.00 | 6,460.00 | 6,710.00 | 6,566.84 | 444,733 |
| 2024-03-05 | 6,410.00 | 6,700.00 | 6,310.00 | 6,530.00 | 6,390.68 | 378,773 |
| 2024-03-04 | 6,350.00 | 6,480.00 | 6,280.00 | 6,440.00 | 6,302.60 | 144,304 |
| 2024-02-29 | 6,380.00 | 6,420.00 | 6,270.00 | 6,340.00 | 6,204.73 | 163,892 |
| 2024-02-28 | 6,300.00 | 6,490.00 | 6,250.00 | 6,470.00 | 6,331.96 | 287,329 |
| 2024-02-27 | 6,480.00 | 6,630.00 | 6,280.00 | 6,320.00 | 6,185.16 | 418,380 |
| 2024-02-26 | 6,610.00 | 6,750.00 | 6,460.00 | 6,530.00 | 6,390.68 | 546,431 |
| 2024-02-23 | 6,560.00 | 6,860.00 | 6,450.00 | 6,560.00 | 6,420.04 | 1,092,705 |
| 2024-02-22 | 6,700.00 | 6,960.00 | 6,500.00 | 6,630.00 | 6,488.54 | 1,139,408 |
| 2024-02-21 | 6,490.00 | 7,780.00 | 6,210.00 | 6,830.00 | 6,684.28 | 11,185,330 |
| 2024-02-20 | 6,070.00 | 6,070.00 | 5,980.00 | 6,070.00 | 5,940.49 | 75,303 |
| 2024-02-19 | 6,030.00 | 6,080.00 | 5,990.00 | 6,030.00 | 5,901.35 | 58,523 |
| 2024-02-16 | 6,040.00 | 6,080.00 | 5,970.00 | 6,030.00 | 5,901.35 | 46,072 |
| 2024-02-15 | 6,040.00 | 6,090.00 | 5,990.00 | 6,040.00 | 5,911.13 | 68,460 |
| 2024-02-14 | 5,960.00 | 6,060.00 | 5,960.00 | 6,050.00 | 5,920.92 | 56,165 |
| 2024-02-13 | 5,970.00 | 6,050.00 | 5,960.00 | 6,000.00 | 5,871.99 | 48,499 |
| 2024-02-08 | 5,910.00 | 6,000.00 | 5,880.00 | 5,950.00 | 5,823.05 | 56,928 |
| 2024-02-07 | 6,020.00 | 6,040.00 | 5,920.00 | 5,930.00 | 5,803.48 | 72,593 |
| 2024-02-06 | 6,150.00 | 6,150.00 | 5,940.00 | 6,020.00 | 5,891.56 | 69,766 |
| 2024-02-05 | 6,120.00 | 6,160.00 | 6,080.00 | 6,100.00 | 5,969.85 | 83,949 |
| 2024-02-02 | 5,980.00 | 6,080.00 | 5,980.00 | 6,040.00 | 5,911.13 | 45,877 |
| 2024-02-01 | 5,940.00 | 6,030.00 | 5,940.00 | 6,000.00 | 5,871.99 | 90,204 |
| 2024-01-31 | 6,140.00 | 6,160.00 | 6,000.00 | 6,020.00 | 5,891.56 | 103,393 |
| 2024-01-30 | 6,170.00 | 6,210.00 | 6,060.00 | 6,110.00 | 5,979.64 | 125,946 |
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.