Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 6,980.00 | 7,150.00 | 6,740.00 | 6,820.00 | 6,608.19 | 706,100 |
| 2023-10-31 | 6,810.00 | 7,110.00 | 6,610.00 | 7,020.00 | 6,801.98 | 888,866 |
| 2023-10-30 | 6,730.00 | 7,150.00 | 6,680.00 | 6,860.00 | 6,646.94 | 1,001,544 |
| 2023-10-27 | 7,130.00 | 7,340.00 | 6,780.00 | 6,920.00 | 6,705.08 | 1,960,627 |
| 2023-10-26 | 7,590.00 | 7,600.00 | 6,950.00 | 7,250.00 | 7,024.83 | 2,372,290 |
| 2023-10-25 | 7,550.00 | 8,540.00 | 7,080.00 | 7,750.00 | 7,509.30 | 17,419,189 |
| 2023-10-24 | 5,650.00 | 7,380.00 | 5,350.00 | 7,380.00 | 7,150.79 | 19,074,689 |
| 2023-10-23 | 5,340.00 | 6,440.00 | 5,320.00 | 5,680.00 | 5,503.59 | 4,806,893 |
| 2023-10-20 | 5,460.00 | 5,560.00 | 5,250.00 | 5,410.00 | 5,241.98 | 523,095 |
| 2023-10-19 | 5,940.00 | 5,950.00 | 5,540.00 | 5,620.00 | 5,445.46 | 617,483 |
| 2023-10-18 | 6,440.00 | 6,510.00 | 6,020.00 | 6,070.00 | 5,881.48 | 645,968 |
| 2023-10-17 | 6,210.00 | 6,770.00 | 6,200.00 | 6,540.00 | 6,336.88 | 2,097,763 |
| 2023-10-16 | 6,190.00 | 6,450.00 | 6,040.00 | 6,140.00 | 5,949.31 | 952,958 |
| 2023-10-13 | 6,990.00 | 7,000.00 | 6,150.00 | 6,230.00 | 6,036.51 | 1,212,317 |
| 2023-10-12 | 7,140.00 | 7,300.00 | 6,900.00 | 7,080.00 | 6,860.11 | 1,442,249 |
| 2023-10-11 | 6,820.00 | 7,970.00 | 6,600.00 | 7,250.00 | 7,024.83 | 15,285,680 |
| 2023-10-10 | 6,560.00 | 7,130.00 | 6,330.00 | 6,700.00 | 6,491.91 | 3,982,396 |
| 2023-10-06 | 6,330.00 | 6,950.00 | 6,270.00 | 6,450.00 | 6,249.68 | 2,907,984 |
| 2023-10-05 | 5,970.00 | 6,830.00 | 5,630.00 | 6,390.00 | 6,191.54 | 6,598,267 |
| 2023-10-04 | 6,240.00 | 6,580.00 | 5,800.00 | 5,860.00 | 5,678.00 | 1,124,100 |
| 2023-09-27 | 5,880.00 | 6,940.00 | 5,510.00 | 6,260.00 | 6,065.58 | 7,969,752 |
| 2023-09-26 | 6,610.00 | 7,450.00 | 5,990.00 | 6,050.00 | 5,862.10 | 13,871,610 |
| 2023-09-25 | 6,280.00 | 6,470.00 | 5,870.00 | 6,100.00 | 5,910.55 | 2,085,717 |
| 2023-09-22 | 6,800.00 | 8,050.00 | 6,460.00 | 6,480.00 | 6,278.75 | 18,521,811 |
| 2023-09-21 | 4,955.00 | 6,460.00 | 4,950.00 | 6,460.00 | 6,259.37 | 4,241,757 |
| 2023-09-20 | 5,050.00 | 5,110.00 | 4,915.00 | 4,970.00 | 4,815.64 | 45,053 |
| 2023-09-19 | 5,080.00 | 5,150.00 | 5,000.00 | 5,070.00 | 4,912.54 | 27,337 |
| 2023-09-18 | 5,110.00 | 5,210.00 | 4,990.00 | 5,100.00 | 4,941.61 | 46,420 |
| 2023-09-15 | 5,130.00 | 5,210.00 | 5,090.00 | 5,120.00 | 4,960.98 | 30,728 |
| 2023-09-14 | 5,240.00 | 5,250.00 | 5,080.00 | 5,130.00 | 4,970.67 | 57,189 |
| 2023-09-13 | 5,100.00 | 5,230.00 | 5,050.00 | 5,150.00 | 4,990.05 | 95,315 |
| 2023-09-12 | 5,020.00 | 5,220.00 | 5,020.00 | 5,100.00 | 4,941.61 | 84,840 |
| 2023-09-11 | 5,020.00 | 5,130.00 | 5,010.00 | 5,040.00 | 4,883.47 | 75,409 |
| 2023-09-08 | 4,825.00 | 5,300.00 | 4,825.00 | 5,010.00 | 4,854.40 | 172,398 |
| 2023-09-07 | 4,830.00 | 4,975.00 | 4,830.00 | 4,850.00 | 4,699.37 | 14,115 |
| 2023-09-06 | 4,805.00 | 4,905.00 | 4,795.00 | 4,860.00 | 4,709.06 | 19,294 |
| 2023-09-05 | 4,825.00 | 4,835.00 | 4,750.00 | 4,830.00 | 4,679.99 | 38,157 |
| 2023-09-04 | 4,925.00 | 4,925.00 | 4,820.00 | 4,820.00 | 4,670.30 | 38,700 |
| 2023-09-01 | 4,970.00 | 5,000.00 | 4,885.00 | 4,910.00 | 4,757.51 | 32,787 |
| 2023-08-31 | 4,985.00 | 5,070.00 | 4,960.00 | 4,970.00 | 4,815.64 | 43,239 |
| 2023-08-30 | 4,950.00 | 5,030.00 | 4,930.00 | 4,990.00 | 4,835.02 | 41,496 |
| 2023-08-29 | 4,955.00 | 5,070.00 | 4,955.00 | 5,000.00 | 4,844.71 | 35,598 |
| 2023-08-28 | 5,020.00 | 5,060.00 | 4,950.00 | 4,950.00 | 4,796.26 | 37,399 |
| 2023-08-25 | 5,010.00 | 5,050.00 | 4,915.00 | 5,020.00 | 4,864.09 | 23,375 |
| 2023-08-24 | 4,870.00 | 5,040.00 | 4,870.00 | 4,995.00 | 4,839.87 | 47,936 |
| 2023-08-23 | 4,900.00 | 4,955.00 | 4,850.00 | 4,870.00 | 4,718.75 | 35,214 |
| 2023-08-22 | 5,060.00 | 5,090.00 | 4,885.00 | 4,910.00 | 4,757.51 | 49,835 |
| 2023-08-21 | 4,795.00 | 5,080.00 | 4,795.00 | 5,060.00 | 4,902.85 | 47,584 |
| 2023-08-18 | 4,730.00 | 4,900.00 | 4,730.00 | 4,840.00 | 4,689.68 | 37,735 |
| 2023-08-17 | 4,845.00 | 4,895.00 | 4,710.00 | 4,840.00 | 4,689.68 | 38,413 |
| 2023-08-16 | 5,000.00 | 5,000.00 | 4,875.00 | 4,895.00 | 4,742.97 | 46,231 |
| 2023-08-14 | 5,020.00 | 5,130.00 | 4,800.00 | 5,020.00 | 4,864.09 | 114,560 |
| 2023-08-11 | 4,995.00 | 5,090.00 | 4,930.00 | 5,000.00 | 4,844.71 | 75,739 |
| 2023-08-10 | 4,960.00 | 5,120.00 | 4,960.00 | 4,995.00 | 4,839.87 | 110,105 |
| 2023-08-09 | 4,725.00 | 5,160.00 | 4,650.00 | 4,960.00 | 4,805.95 | 169,069 |
| 2023-08-08 | 4,945.00 | 4,975.00 | 4,725.00 | 4,725.00 | 4,578.25 | 119,054 |
| 2023-08-07 | 4,940.00 | 5,430.00 | 4,885.00 | 4,955.00 | 4,801.11 | 583,477 |
| 2023-08-04 | 4,865.00 | 4,960.00 | 4,805.00 | 4,900.00 | 4,747.82 | 73,331 |
| 2023-08-03 | 4,900.00 | 5,340.00 | 4,800.00 | 4,900.00 | 4,747.82 | 347,028 |
| 2023-08-02 | 5,200.00 | 5,290.00 | 4,885.00 | 4,985.00 | 4,830.18 | 318,845 |
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.