Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 6,120.00 | 6,190.00 | 6,050.00 | 6,120.00 | 5,989.42 | 106,862 |
| 2024-01-26 | 6,090.00 | 6,170.00 | 6,090.00 | 6,130.00 | 5,999.21 | 81,640 |
| 2024-01-25 | 6,200.00 | 6,240.00 | 6,040.00 | 6,100.00 | 5,969.85 | 125,483 |
| 2024-01-24 | 6,170.00 | 6,340.00 | 6,150.00 | 6,200.00 | 6,067.72 | 173,024 |
| 2024-01-23 | 5,960.00 | 6,500.00 | 5,920.00 | 6,170.00 | 6,038.36 | 1,053,607 |
| 2024-01-22 | 5,970.00 | 6,070.00 | 5,930.00 | 5,980.00 | 5,852.41 | 64,149 |
| 2024-01-19 | 6,010.00 | 6,090.00 | 5,920.00 | 5,970.00 | 5,842.63 | 94,253 |
| 2024-01-18 | 5,750.00 | 6,410.00 | 5,730.00 | 5,970.00 | 5,842.63 | 771,945 |
| 2024-01-17 | 6,000.00 | 6,060.00 | 5,750.00 | 5,780.00 | 5,656.68 | 162,030 |
| 2024-01-16 | 6,040.00 | 6,200.00 | 6,010.00 | 6,020.00 | 5,891.56 | 99,705 |
| 2024-01-15 | 6,200.00 | 6,250.00 | 6,070.00 | 6,090.00 | 5,960.06 | 127,990 |
| 2024-01-12 | 6,250.00 | 6,320.00 | 6,140.00 | 6,170.00 | 6,038.36 | 141,320 |
| 2024-01-11 | 6,310.00 | 6,330.00 | 6,210.00 | 6,300.00 | 6,165.58 | 91,080 |
| 2024-01-10 | 6,340.00 | 6,390.00 | 6,180.00 | 6,290.00 | 6,155.80 | 123,818 |
| 2024-01-09 | 6,330.00 | 6,420.00 | 6,270.00 | 6,350.00 | 6,214.52 | 175,897 |
| 2024-01-08 | 6,350.00 | 6,460.00 | 6,280.00 | 6,320.00 | 6,185.16 | 149,864 |
| 2024-01-05 | 6,170.00 | 6,700.00 | 6,120.00 | 6,320.00 | 6,185.16 | 932,504 |
| 2024-01-04 | 6,400.00 | 6,430.00 | 6,110.00 | 6,150.00 | 6,018.78 | 181,870 |
| 2024-01-03 | 6,360.00 | 6,410.00 | 6,300.00 | 6,390.00 | 6,253.66 | 174,982 |
| 2024-01-02 | 6,240.00 | 6,400.00 | 6,190.00 | 6,360.00 | 6,224.30 | 140,658 |
| 2023-12-28 | 6,210.00 | 6,270.00 | 6,160.00 | 6,240.00 | 6,106.86 | 117,753 |
| 2023-12-27 | 6,070.00 | 6,240.00 | 5,970.00 | 6,240.00 | 6,106.86 | 163,002 |
| 2023-12-26 | 6,100.00 | 6,160.00 | 6,040.00 | 6,040.00 | 5,852.41 | 93,639 |
| 2023-12-22 | 6,120.00 | 6,220.00 | 6,090.00 | 6,090.00 | 5,900.86 | 131,367 |
| 2023-12-21 | 6,180.00 | 6,260.00 | 6,100.00 | 6,110.00 | 5,920.24 | 207,588 |
| 2023-12-20 | 6,280.00 | 6,710.00 | 6,200.00 | 6,220.00 | 6,026.82 | 995,549 |
| 2023-12-19 | 6,220.00 | 6,280.00 | 6,130.00 | 6,280.00 | 6,084.96 | 154,179 |
| 2023-12-18 | 6,140.00 | 6,250.00 | 6,130.00 | 6,240.00 | 6,046.20 | 173,757 |
| 2023-12-15 | 6,050.00 | 6,830.00 | 5,930.00 | 6,150.00 | 5,959.00 | 1,560,367 |
| 2023-12-14 | 6,100.00 | 6,150.00 | 6,000.00 | 6,010.00 | 5,823.34 | 188,139 |
| 2023-12-13 | 6,300.00 | 6,300.00 | 6,040.00 | 6,090.00 | 5,900.86 | 241,027 |
| 2023-12-12 | 6,290.00 | 6,380.00 | 6,200.00 | 6,350.00 | 6,152.78 | 188,690 |
| 2023-12-11 | 6,680.00 | 6,780.00 | 6,260.00 | 6,290.00 | 6,094.65 | 440,465 |
| 2023-12-08 | 6,820.00 | 6,870.00 | 6,520.00 | 6,670.00 | 6,462.85 | 375,391 |
| 2023-12-07 | 6,480.00 | 6,970.00 | 6,360.00 | 6,740.00 | 6,530.67 | 1,399,926 |
| 2023-12-06 | 6,610.00 | 6,610.00 | 6,320.00 | 6,380.00 | 6,181.85 | 359,081 |
| 2023-12-05 | 6,230.00 | 6,690.00 | 6,110.00 | 6,590.00 | 6,385.33 | 809,993 |
| 2023-12-04 | 6,430.00 | 6,570.00 | 6,230.00 | 6,230.00 | 6,036.51 | 669,942 |
| 2023-12-01 | 6,110.00 | 6,350.00 | 6,070.00 | 6,310.00 | 6,114.03 | 308,524 |
| 2023-11-30 | 6,100.00 | 6,120.00 | 5,950.00 | 6,100.00 | 5,910.55 | 254,882 |
| 2023-11-29 | 6,280.00 | 6,330.00 | 6,100.00 | 6,100.00 | 5,910.55 | 259,342 |
| 2023-11-28 | 6,360.00 | 6,420.00 | 6,190.00 | 6,280.00 | 6,084.96 | 369,958 |
| 2023-11-27 | 6,400.00 | 6,450.00 | 6,240.00 | 6,450.00 | 6,249.68 | 292,586 |
| 2023-11-24 | 6,460.00 | 6,490.00 | 6,250.00 | 6,290.00 | 6,094.65 | 286,071 |
| 2023-11-23 | 6,400.00 | 6,560.00 | 6,340.00 | 6,460.00 | 6,259.37 | 311,127 |
| 2023-11-22 | 6,680.00 | 6,700.00 | 6,420.00 | 6,470.00 | 6,269.06 | 325,526 |
| 2023-11-21 | 6,650.00 | 6,750.00 | 6,580.00 | 6,640.00 | 6,433.78 | 357,195 |
| 2023-11-20 | 6,870.00 | 6,870.00 | 6,620.00 | 6,740.00 | 6,530.67 | 413,522 |
| 2023-11-17 | 7,170.00 | 7,180.00 | 6,860.00 | 6,870.00 | 6,656.63 | 980,232 |
| 2023-11-16 | 7,430.00 | 7,490.00 | 7,030.00 | 7,120.00 | 6,898.87 | 1,581,245 |
| 2023-11-15 | 7,100.00 | 7,370.00 | 7,010.00 | 7,200.00 | 6,976.38 | 1,428,369 |
| 2023-11-14 | 7,180.00 | 7,990.00 | 7,000.00 | 7,100.00 | 6,879.49 | 9,028,561 |
| 2023-11-13 | 6,380.00 | 7,380.00 | 6,200.00 | 7,040.00 | 6,821.35 | 11,576,800 |
| 2023-11-10 | 6,390.00 | 6,630.00 | 6,030.00 | 6,380.00 | 6,181.85 | 2,065,966 |
| 2023-11-09 | 6,530.00 | 7,160.00 | 6,020.00 | 6,130.00 | 5,939.62 | 4,691,278 |
| 2023-11-08 | 6,600.00 | 6,730.00 | 6,230.00 | 6,250.00 | 6,055.89 | 1,137,588 |
| 2023-11-07 | 6,200.00 | 7,480.00 | 6,080.00 | 6,720.00 | 6,511.29 | 10,000,150 |
| 2023-11-06 | 6,290.00 | 6,460.00 | 6,170.00 | 6,220.00 | 6,026.82 | 456,009 |
| 2023-11-03 | 6,950.00 | 7,030.00 | 6,260.00 | 6,300.00 | 6,104.34 | 959,170 |
| 2023-11-02 | 6,840.00 | 7,060.00 | 6,680.00 | 7,030.00 | 6,811.66 | 613,738 |
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.