Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 5,640.00 | 5,720.00 | 5,600.00 | 5,630.00 | 5,455.15 | 13,071 |
| 2023-02-06 | 5,640.00 | 5,700.00 | 5,570.00 | 5,640.00 | 5,464.83 | 17,175 |
| 2023-02-03 | 5,580.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,474.52 | 20,492 |
| 2023-02-02 | 5,600.00 | 5,690.00 | 5,550.00 | 5,580.00 | 5,406.70 | 14,652 |
| 2023-02-01 | 5,510.00 | 5,550.00 | 5,480.00 | 5,550.00 | 5,377.63 | 11,166 |
| 2023-01-31 | 5,460.00 | 5,500.00 | 5,410.00 | 5,480.00 | 5,309.80 | 6,131 |
| 2023-01-30 | 5,520.00 | 5,560.00 | 5,410.00 | 5,500.00 | 5,329.18 | 29,812 |
| 2023-01-27 | 5,470.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,319.49 | 16,998 |
| 2023-01-26 | 5,460.00 | 5,500.00 | 5,400.00 | 5,470.00 | 5,300.11 | 20,928 |
| 2023-01-25 | 5,450.00 | 5,490.00 | 5,380.00 | 5,440.00 | 5,271.05 | 54,732 |
| 2023-01-20 | 5,550.00 | 5,570.00 | 5,410.00 | 5,450.00 | 5,280.74 | 13,596 |
| 2023-01-19 | 5,500.00 | 5,550.00 | 5,490.00 | 5,550.00 | 5,377.63 | 7,868 |
| 2023-01-18 | 5,590.00 | 5,620.00 | 5,500.00 | 5,550.00 | 5,377.63 | 13,036 |
| 2023-01-17 | 5,820.00 | 5,820.00 | 5,580.00 | 5,600.00 | 5,426.08 | 25,039 |
| 2023-01-16 | 5,820.00 | 5,840.00 | 5,740.00 | 5,760.00 | 5,581.11 | 13,320 |
| 2023-01-13 | 5,760.00 | 5,850.00 | 5,730.00 | 5,820.00 | 5,639.24 | 51,160 |
| 2023-01-12 | 5,520.00 | 5,790.00 | 5,520.00 | 5,730.00 | 5,552.04 | 54,748 |
| 2023-01-11 | 5,520.00 | 5,580.00 | 5,510.00 | 5,520.00 | 5,348.56 | 12,607 |
| 2023-01-10 | 5,580.00 | 5,600.00 | 5,440.00 | 5,520.00 | 5,348.56 | 8,522 |
| 2023-01-09 | 5,600.00 | 5,690.00 | 5,580.00 | 5,580.00 | 5,406.70 | 14,862 |
| 2023-01-06 | 5,600.00 | 5,600.00 | 5,470.00 | 5,580.00 | 5,406.70 | 15,090 |
| 2023-01-05 | 5,450.00 | 5,580.00 | 5,440.00 | 5,580.00 | 5,406.70 | 17,488 |
| 2023-01-04 | 5,410.00 | 5,470.00 | 5,330.00 | 5,450.00 | 5,280.74 | 12,643 |
| 2023-01-03 | 5,560.00 | 5,580.00 | 5,310.00 | 5,420.00 | 5,251.67 | 36,750 |
| 2023-01-02 | 5,660.00 | 5,670.00 | 5,500.00 | 5,600.00 | 5,426.08 | 35,440 |
| 2022-12-29 | 5,570.00 | 5,600.00 | 5,400.00 | 5,580.00 | 5,406.70 | 32,188 |
| 2022-12-28 | 5,480.00 | 5,590.00 | 5,410.00 | 5,570.00 | 5,397.01 | 63,842 |
| 2022-12-27 | 5,570.00 | 5,600.00 | 5,340.00 | 5,520.00 | 5,300.11 | 29,962 |
| 2022-12-26 | 5,300.00 | 5,720.00 | 5,300.00 | 5,570.00 | 5,348.12 | 68,859 |
| 2022-12-23 | 5,510.00 | 5,540.00 | 5,240.00 | 5,270.00 | 5,060.07 | 34,836 |
| 2022-12-22 | 5,550.00 | 5,620.00 | 5,510.00 | 5,510.00 | 5,290.51 | 16,550 |
| 2022-12-21 | 5,860.00 | 5,860.00 | 5,470.00 | 5,520.00 | 5,300.11 | 62,854 |
| 2022-12-20 | 5,520.00 | 5,590.00 | 5,400.00 | 5,520.00 | 5,300.11 | 20,840 |
| 2022-12-19 | 5,590.00 | 5,640.00 | 5,400.00 | 5,520.00 | 5,300.11 | 42,354 |
| 2022-12-16 | 5,480.00 | 5,780.00 | 5,460.00 | 5,590.00 | 5,367.33 | 101,311 |
| 2022-12-15 | 5,510.00 | 5,960.00 | 5,450.00 | 5,550.00 | 5,328.92 | 271,167 |
| 2022-12-14 | 5,510.00 | 5,530.00 | 5,410.00 | 5,500.00 | 5,280.91 | 55,556 |
| 2022-12-13 | 5,300.00 | 5,720.00 | 5,300.00 | 5,500.00 | 5,280.91 | 206,699 |
| 2022-12-12 | 5,160.00 | 5,290.00 | 5,160.00 | 5,280.00 | 5,069.67 | 10,588 |
| 2022-12-09 | 5,090.00 | 5,170.00 | 5,090.00 | 5,160.00 | 4,954.46 | 8,732 |
| 2022-12-08 | 5,260.00 | 5,300.00 | 5,000.00 | 5,060.00 | 4,858.44 | 31,488 |
| 2022-12-07 | 5,130.00 | 5,260.00 | 5,130.00 | 5,260.00 | 5,050.47 | 9,565 |
| 2022-12-06 | 5,220.00 | 5,330.00 | 5,200.00 | 5,240.00 | 5,031.27 | 19,766 |
| 2022-12-05 | 5,240.00 | 5,270.00 | 5,220.00 | 5,220.00 | 5,012.07 | 7,613 |
| 2022-12-02 | 5,240.00 | 5,270.00 | 5,180.00 | 5,240.00 | 5,031.27 | 28,006 |
| 2022-12-01 | 5,160.00 | 5,310.00 | 5,140.00 | 5,240.00 | 5,031.27 | 50,088 |
| 2022-11-30 | 5,080.00 | 5,190.00 | 5,070.00 | 5,130.00 | 4,925.65 | 15,773 |
| 2022-11-29 | 5,050.00 | 5,090.00 | 5,020.00 | 5,080.00 | 4,877.64 | 8,655 |
| 2022-11-28 | 5,150.00 | 5,180.00 | 5,040.00 | 5,060.00 | 4,858.44 | 13,636 |
| 2022-11-25 | 5,170.00 | 5,270.00 | 5,150.00 | 5,160.00 | 4,954.46 | 19,294 |
| 2022-11-24 | 5,070.00 | 5,200.00 | 5,050.00 | 5,160.00 | 4,954.46 | 43,530 |
| 2022-11-23 | 5,030.00 | 5,080.00 | 5,030.00 | 5,040.00 | 4,839.24 | 6,154 |
| 2022-11-22 | 5,010.00 | 5,070.00 | 5,000.00 | 5,050.00 | 4,848.84 | 12,804 |
| 2022-11-21 | 5,110.00 | 5,150.00 | 5,020.00 | 5,070.00 | 4,868.04 | 20,760 |
| 2022-11-18 | 5,030.00 | 5,450.00 | 4,980.00 | 5,110.00 | 4,906.45 | 94,615 |
| 2022-11-17 | 5,060.00 | 5,110.00 | 5,030.00 | 5,030.00 | 4,829.63 | 6,255 |
| 2022-11-16 | 5,130.00 | 5,130.00 | 5,050.00 | 5,110.00 | 4,906.45 | 29,860 |
| 2022-11-15 | 5,070.00 | 5,130.00 | 5,030.00 | 5,130.00 | 4,925.65 | 9,943 |
| 2022-11-14 | 5,030.00 | 5,150.00 | 5,000.00 | 5,080.00 | 4,877.64 | 16,818 |
| 2022-11-11 | 5,050.00 | 5,090.00 | 5,030.00 | 5,030.00 | 4,829.63 | 14,120 |
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.