Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,050.00 | 5,090.00 | 5,030.00 | 5,030.00 | 4,829.63 | 14,120 |
| 2022-11-10 | 4,995.00 | 5,020.00 | 4,950.00 | 5,020.00 | 4,820.03 | 3,991 |
| 2022-11-09 | 4,960.00 | 5,040.00 | 4,960.00 | 4,995.00 | 4,796.03 | 12,084 |
| 2022-11-08 | 4,910.00 | 5,100.00 | 4,880.00 | 4,960.00 | 4,762.42 | 19,456 |
| 2022-11-07 | 4,920.00 | 4,995.00 | 4,910.00 | 4,910.00 | 4,714.41 | 5,383 |
| 2022-11-04 | 4,940.00 | 4,940.00 | 4,880.00 | 4,910.00 | 4,714.41 | 6,715 |
| 2022-11-03 | 5,030.00 | 5,030.00 | 4,815.00 | 4,940.00 | 4,743.22 | 6,938 |
| 2022-11-02 | 5,010.00 | 5,050.00 | 4,950.00 | 5,030.00 | 4,829.63 | 5,841 |
| 2022-11-01 | 5,010.00 | 5,040.00 | 4,950.00 | 5,030.00 | 4,829.63 | 7,966 |
| 2022-10-31 | 5,120.00 | 5,120.00 | 4,975.00 | 5,010.00 | 4,810.43 | 6,755 |
| 2022-10-28 | 5,060.00 | 5,140.00 | 4,950.00 | 5,080.00 | 4,877.64 | 6,372 |
| 2022-10-27 | 5,130.00 | 5,230.00 | 5,050.00 | 5,060.00 | 4,858.44 | 17,173 |
| 2022-10-26 | 5,250.00 | 5,300.00 | 5,100.00 | 5,170.00 | 4,964.06 | 18,727 |
| 2022-10-25 | 5,100.00 | 5,280.00 | 5,100.00 | 5,250.00 | 5,040.87 | 33,647 |
| 2022-10-24 | 4,940.00 | 5,240.00 | 4,935.00 | 5,100.00 | 4,896.85 | 26,065 |
| 2022-10-21 | 4,905.00 | 4,965.00 | 4,880.00 | 4,965.00 | 4,767.22 | 9,762 |
| 2022-10-20 | 5,000.00 | 5,000.00 | 4,905.00 | 4,995.00 | 4,796.03 | 5,136 |
| 2022-10-19 | 5,030.00 | 5,040.00 | 4,970.00 | 4,995.00 | 4,796.03 | 17,378 |
| 2022-10-18 | 4,950.00 | 5,170.00 | 4,950.00 | 5,000.00 | 4,800.83 | 17,228 |
| 2022-10-17 | 4,915.00 | 4,935.00 | 4,880.00 | 4,925.00 | 4,728.82 | 4,488 |
| 2022-10-14 | 4,770.00 | 4,985.00 | 4,770.00 | 4,910.00 | 4,714.41 | 10,524 |
| 2022-10-13 | 5,130.00 | 5,140.00 | 4,700.00 | 4,700.00 | 4,512.78 | 26,907 |
| 2022-10-12 | 5,140.00 | 5,500.00 | 5,100.00 | 5,150.00 | 4,944.85 | 46,640 |
| 2022-10-11 | 5,530.00 | 5,530.00 | 5,150.00 | 5,150.00 | 4,944.85 | 41,749 |
| 2022-10-07 | 5,070.00 | 5,870.00 | 5,040.00 | 5,590.00 | 5,367.33 | 302,171 |
| 2022-10-06 | 4,925.00 | 5,080.00 | 4,810.00 | 5,070.00 | 4,868.04 | 12,152 |
| 2022-10-05 | 5,200.00 | 5,250.00 | 4,885.00 | 4,925.00 | 4,728.82 | 19,662 |
| 2022-10-04 | 4,520.00 | 5,110.00 | 4,515.00 | 5,090.00 | 4,887.24 | 89,926 |
| 2022-09-30 | 4,290.00 | 4,495.00 | 4,250.00 | 4,485.00 | 4,306.34 | 13,188 |
| 2022-09-29 | 4,400.00 | 4,570.00 | 4,400.00 | 4,470.00 | 4,291.94 | 12,829 |
| 2022-09-28 | 4,520.00 | 4,585.00 | 4,370.00 | 4,390.00 | 4,215.13 | 16,773 |
| 2022-09-27 | 4,425.00 | 4,640.00 | 4,410.00 | 4,580.00 | 4,397.56 | 31,875 |
| 2022-09-26 | 4,760.00 | 4,920.00 | 4,550.00 | 4,570.00 | 4,387.96 | 27,784 |
| 2022-09-23 | 5,000.00 | 5,000.00 | 4,870.00 | 4,955.00 | 4,757.62 | 4,995 |
| 2022-09-22 | 5,000.00 | 5,090.00 | 4,750.00 | 5,000.00 | 4,800.83 | 19,296 |
| 2022-09-21 | 5,100.00 | 5,140.00 | 5,010.00 | 5,030.00 | 4,829.63 | 10,814 |
| 2022-09-20 | 5,280.00 | 5,280.00 | 5,110.00 | 5,110.00 | 4,906.45 | 11,169 |
| 2022-09-19 | 5,200.00 | 5,250.00 | 5,120.00 | 5,250.00 | 5,040.87 | 8,054 |
| 2022-09-16 | 5,250.00 | 5,280.00 | 5,230.00 | 5,230.00 | 5,021.67 | 13,465 |
| 2022-09-15 | 5,250.00 | 5,290.00 | 5,170.00 | 5,280.00 | 5,069.67 | 7,777 |
| 2022-09-14 | 5,230.00 | 5,270.00 | 5,140.00 | 5,240.00 | 5,031.27 | 10,423 |
| 2022-09-13 | 5,280.00 | 5,480.00 | 5,280.00 | 5,320.00 | 5,108.08 | 12,635 |
| 2022-09-08 | 5,300.00 | 5,340.00 | 5,230.00 | 5,230.00 | 5,021.67 | 14,649 |
| 2022-09-07 | 5,500.00 | 5,500.00 | 5,290.00 | 5,290.00 | 5,079.28 | 15,335 |
| 2022-09-06 | 5,400.00 | 5,470.00 | 5,340.00 | 5,450.00 | 5,232.90 | 17,892 |
| 2022-09-05 | 5,460.00 | 5,490.00 | 5,350.00 | 5,480.00 | 5,261.71 | 20,730 |
| 2022-09-02 | 5,500.00 | 5,560.00 | 5,470.00 | 5,480.00 | 5,261.71 | 12,130 |
| 2022-09-01 | 5,740.00 | 5,740.00 | 5,540.00 | 5,540.00 | 5,319.32 | 16,235 |
| 2022-08-31 | 5,640.00 | 5,750.00 | 5,550.00 | 5,750.00 | 5,520.95 | 11,076 |
| 2022-08-30 | 5,700.00 | 5,720.00 | 5,590.00 | 5,610.00 | 5,386.53 | 14,476 |
| 2022-08-29 | 5,550.00 | 5,800.00 | 5,500.00 | 5,710.00 | 5,482.55 | 37,168 |
| 2022-08-26 | 5,820.00 | 5,820.00 | 5,740.00 | 5,810.00 | 5,578.56 | 9,953 |
| 2022-08-25 | 5,790.00 | 5,860.00 | 5,780.00 | 5,820.00 | 5,588.16 | 4,368 |
| 2022-08-24 | 5,690.00 | 5,770.00 | 5,660.00 | 5,750.00 | 5,520.95 | 7,695 |
| 2022-08-23 | 5,860.00 | 5,870.00 | 5,680.00 | 5,690.00 | 5,463.34 | 43,962 |
| 2022-08-22 | 5,890.00 | 5,950.00 | 5,820.00 | 5,890.00 | 5,655.38 | 21,681 |
| 2022-08-19 | 5,990.00 | 6,000.00 | 5,890.00 | 5,950.00 | 5,712.99 | 42,887 |
| 2022-08-18 | 5,850.00 | 5,960.00 | 5,680.00 | 5,950.00 | 5,712.99 | 61,145 |
| 2022-08-17 | 5,590.00 | 5,950.00 | 5,590.00 | 5,810.00 | 5,578.56 | 99,295 |
| 2022-08-16 | 5,630.00 | 5,660.00 | 5,480.00 | 5,630.00 | 5,405.73 | 26,184 |
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.