Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,800.00 | 4,960.00 | 4,785.00 | 4,920.00 | 4,767.20 | 35,232 |
| 2023-05-03 | 4,820.00 | 4,840.00 | 4,760.00 | 4,815.00 | 4,665.46 | 8,557 |
| 2023-05-02 | 4,825.00 | 4,860.00 | 4,760.00 | 4,860.00 | 4,709.06 | 8,523 |
| 2023-04-28 | 4,815.00 | 4,865.00 | 4,780.00 | 4,820.00 | 4,670.30 | 11,122 |
| 2023-04-27 | 4,800.00 | 4,850.00 | 4,755.00 | 4,815.00 | 4,665.46 | 7,977 |
| 2023-04-26 | 4,845.00 | 4,950.00 | 4,760.00 | 4,835.00 | 4,684.84 | 8,865 |
| 2023-04-25 | 4,850.00 | 4,975.00 | 4,830.00 | 4,870.00 | 4,718.75 | 11,590 |
| 2023-04-24 | 4,960.00 | 4,960.00 | 4,700.00 | 4,890.00 | 4,738.13 | 39,427 |
| 2023-04-21 | 5,030.00 | 5,030.00 | 4,905.00 | 4,955.00 | 4,801.11 | 25,017 |
| 2023-04-20 | 5,050.00 | 5,070.00 | 4,990.00 | 5,030.00 | 4,873.78 | 20,621 |
| 2023-04-19 | 5,000.00 | 5,070.00 | 4,995.00 | 5,050.00 | 4,893.16 | 50,884 |
| 2023-04-18 | 5,060.00 | 5,100.00 | 4,955.00 | 5,040.00 | 4,883.47 | 48,803 |
| 2023-04-17 | 5,090.00 | 5,130.00 | 5,060.00 | 5,110.00 | 4,951.30 | 30,630 |
| 2023-04-14 | 5,110.00 | 5,250.00 | 5,100.00 | 5,120.00 | 4,960.98 | 39,074 |
| 2023-04-13 | 5,120.00 | 5,160.00 | 5,070.00 | 5,100.00 | 4,941.61 | 31,865 |
| 2023-04-12 | 5,130.00 | 5,170.00 | 5,020.00 | 5,120.00 | 4,960.98 | 27,172 |
| 2023-04-11 | 5,230.00 | 5,230.00 | 5,060.00 | 5,140.00 | 4,980.36 | 30,438 |
| 2023-04-10 | 5,230.00 | 5,430.00 | 5,110.00 | 5,210.00 | 5,048.19 | 36,607 |
| 2023-04-07 | 5,290.00 | 5,290.00 | 5,220.00 | 5,290.00 | 5,125.71 | 7,315 |
| 2023-04-06 | 5,360.00 | 5,390.00 | 5,250.00 | 5,290.00 | 5,125.71 | 10,317 |
| 2023-04-05 | 5,240.00 | 5,350.00 | 5,210.00 | 5,330.00 | 5,164.46 | 18,025 |
| 2023-04-04 | 5,200.00 | 5,280.00 | 5,200.00 | 5,270.00 | 5,106.33 | 14,839 |
| 2023-04-03 | 5,260.00 | 5,320.00 | 5,180.00 | 5,200.00 | 5,038.50 | 15,601 |
| 2023-03-31 | 5,250.00 | 5,270.00 | 5,180.00 | 5,270.00 | 5,106.33 | 12,507 |
| 2023-03-30 | 5,280.00 | 5,290.00 | 5,200.00 | 5,240.00 | 5,077.26 | 11,009 |
| 2023-03-29 | 5,270.00 | 5,310.00 | 5,190.00 | 5,310.00 | 5,145.08 | 10,201 |
| 2023-03-28 | 5,250.00 | 5,400.00 | 5,250.00 | 5,300.00 | 5,135.39 | 18,160 |
| 2023-03-27 | 5,210.00 | 5,290.00 | 5,050.00 | 5,250.00 | 5,086.95 | 8,643 |
| 2023-03-24 | 5,150.00 | 5,260.00 | 5,150.00 | 5,260.00 | 5,096.64 | 12,252 |
| 2023-03-23 | 5,300.00 | 5,330.00 | 5,210.00 | 5,210.00 | 5,048.19 | 10,919 |
| 2023-03-22 | 5,170.00 | 5,370.00 | 5,170.00 | 5,320.00 | 5,154.77 | 21,808 |
| 2023-03-21 | 5,220.00 | 5,220.00 | 5,160.00 | 5,180.00 | 5,019.12 | 10,871 |
| 2023-03-20 | 5,210.00 | 5,230.00 | 5,140.00 | 5,200.00 | 5,038.50 | 5,784 |
| 2023-03-17 | 5,030.00 | 5,180.00 | 5,020.00 | 5,180.00 | 5,019.12 | 8,358 |
| 2023-03-16 | 5,100.00 | 5,120.00 | 4,945.00 | 5,000.00 | 4,844.71 | 4,629 |
| 2023-03-15 | 4,880.00 | 5,080.00 | 4,880.00 | 5,010.00 | 4,854.40 | 23,045 |
| 2023-03-14 | 5,120.00 | 5,170.00 | 4,955.00 | 4,980.00 | 4,825.33 | 30,683 |
| 2023-03-13 | 5,260.00 | 5,260.00 | 5,140.00 | 5,170.00 | 5,009.43 | 18,006 |
| 2023-03-10 | 5,320.00 | 5,340.00 | 5,240.00 | 5,260.00 | 5,096.64 | 7,952 |
| 2023-03-09 | 5,300.00 | 5,350.00 | 5,260.00 | 5,350.00 | 5,183.84 | 14,406 |
| 2023-03-08 | 5,310.00 | 5,350.00 | 5,260.00 | 5,300.00 | 5,135.39 | 12,773 |
| 2023-03-07 | 5,360.00 | 5,400.00 | 5,290.00 | 5,310.00 | 5,145.08 | 10,932 |
| 2023-03-06 | 5,330.00 | 5,360.00 | 5,250.00 | 5,360.00 | 5,193.53 | 17,444 |
| 2023-03-03 | 5,310.00 | 5,360.00 | 5,270.00 | 5,290.00 | 5,125.71 | 17,567 |
| 2023-03-02 | 5,410.00 | 5,420.00 | 5,290.00 | 5,330.00 | 5,164.46 | 30,758 |
| 2023-02-28 | 5,360.00 | 5,410.00 | 5,300.00 | 5,410.00 | 5,241.98 | 20,401 |
| 2023-02-27 | 5,480.00 | 5,480.00 | 5,350.00 | 5,380.00 | 5,212.91 | 17,155 |
| 2023-02-24 | 5,580.00 | 5,650.00 | 5,410.00 | 5,480.00 | 5,309.80 | 44,976 |
| 2023-02-23 | 5,640.00 | 5,760.00 | 5,560.00 | 5,580.00 | 5,406.70 | 55,849 |
| 2023-02-22 | 5,700.00 | 5,830.00 | 5,580.00 | 5,640.00 | 5,464.83 | 98,522 |
| 2023-02-21 | 5,580.00 | 5,840.00 | 5,550.00 | 5,660.00 | 5,484.21 | 36,824 |
| 2023-02-20 | 5,540.00 | 5,590.00 | 5,510.00 | 5,550.00 | 5,377.63 | 14,562 |
| 2023-02-17 | 5,550.00 | 5,570.00 | 5,510.00 | 5,540.00 | 5,367.94 | 8,550 |
| 2023-02-16 | 5,500.00 | 5,570.00 | 5,490.00 | 5,550.00 | 5,377.63 | 12,074 |
| 2023-02-15 | 5,600.00 | 5,630.00 | 5,500.00 | 5,500.00 | 5,329.18 | 17,231 |
| 2023-02-14 | 5,560.00 | 5,610.00 | 5,540.00 | 5,600.00 | 5,426.08 | 13,230 |
| 2023-02-13 | 5,530.00 | 5,600.00 | 5,460.00 | 5,530.00 | 5,358.25 | 17,498 |
| 2023-02-10 | 5,600.00 | 5,640.00 | 5,480.00 | 5,530.00 | 5,358.25 | 23,551 |
| 2023-02-09 | 5,730.00 | 5,730.00 | 5,610.00 | 5,620.00 | 5,445.46 | 13,240 |
| 2023-02-08 | 5,700.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,493.90 | 16,924 |
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.