Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,540.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,300.11 | 10,880 |
| 2022-08-11 | 5,400.00 | 5,540.00 | 5,400.00 | 5,520.00 | 5,300.11 | 17,900 |
| 2022-08-10 | 5,440.00 | 5,540.00 | 5,380.00 | 5,390.00 | 5,175.29 | 18,552 |
| 2022-08-09 | 5,440.00 | 5,550.00 | 5,380.00 | 5,490.00 | 5,271.31 | 17,497 |
| 2022-08-08 | 5,490.00 | 5,490.00 | 5,400.00 | 5,410.00 | 5,194.50 | 5,639 |
| 2022-08-05 | 5,330.00 | 5,470.00 | 5,260.00 | 5,440.00 | 5,223.30 | 25,958 |
| 2022-08-04 | 5,330.00 | 5,330.00 | 5,260.00 | 5,330.00 | 5,117.68 | 8,170 |
| 2022-08-03 | 5,310.00 | 5,350.00 | 5,270.00 | 5,330.00 | 5,117.68 | 11,640 |
| 2022-08-02 | 5,390.00 | 5,440.00 | 5,280.00 | 5,320.00 | 5,108.08 | 26,910 |
| 2022-08-01 | 5,430.00 | 5,430.00 | 5,360.00 | 5,410.00 | 5,194.50 | 32,558 |
| 2022-07-29 | 5,570.00 | 5,570.00 | 5,340.00 | 5,410.00 | 5,194.50 | 26,233 |
| 2022-07-28 | 5,470.00 | 5,530.00 | 5,450.00 | 5,500.00 | 5,280.91 | 15,911 |
| 2022-07-27 | 5,370.00 | 5,480.00 | 5,370.00 | 5,440.00 | 5,223.30 | 13,161 |
| 2022-07-26 | 5,450.00 | 5,480.00 | 5,370.00 | 5,420.00 | 5,204.10 | 12,780 |
| 2022-07-25 | 5,450.00 | 5,460.00 | 5,360.00 | 5,420.00 | 5,204.10 | 6,746 |
| 2022-07-22 | 5,500.00 | 5,540.00 | 5,410.00 | 5,450.00 | 5,232.90 | 22,071 |
| 2022-07-21 | 5,510.00 | 5,640.00 | 5,490.00 | 5,520.00 | 5,300.11 | 22,271 |
| 2022-07-20 | 5,630.00 | 5,630.00 | 5,490.00 | 5,550.00 | 5,328.92 | 58,071 |
| 2022-07-19 | 5,250.00 | 5,900.00 | 5,240.00 | 5,630.00 | 5,405.73 | 192,257 |
| 2022-07-18 | 5,350.00 | 5,350.00 | 5,160.00 | 5,270.00 | 5,060.07 | 22,922 |
| 2022-07-15 | 5,250.00 | 5,390.00 | 5,140.00 | 5,150.00 | 4,944.85 | 48,380 |
| 2022-07-14 | 5,560.00 | 5,560.00 | 5,220.00 | 5,300.00 | 5,088.88 | 67,371 |
| 2022-07-13 | 5,090.00 | 6,100.00 | 5,070.00 | 5,460.00 | 5,242.50 | 623,075 |
| 2022-07-12 | 5,190.00 | 5,210.00 | 5,000.00 | 5,090.00 | 4,887.24 | 15,557 |
| 2022-07-11 | 5,250.00 | 5,350.00 | 5,150.00 | 5,210.00 | 5,002.46 | 22,991 |
| 2022-07-08 | 5,150.00 | 5,400.00 | 5,080.00 | 5,250.00 | 5,040.87 | 55,494 |
| 2022-07-07 | 5,150.00 | 5,430.00 | 5,100.00 | 5,120.00 | 4,916.05 | 165,575 |
| 2022-07-06 | 4,740.00 | 5,090.00 | 4,695.00 | 4,895.00 | 4,700.01 | 37,407 |
| 2022-07-05 | 4,685.00 | 4,695.00 | 4,510.00 | 4,695.00 | 4,507.98 | 6,278 |
| 2022-07-04 | 4,550.00 | 4,710.00 | 4,545.00 | 4,590.00 | 4,407.16 | 10,847 |
| 2022-07-01 | 4,710.00 | 4,830.00 | 4,500.00 | 4,660.00 | 4,474.37 | 18,299 |
| 2022-06-30 | 4,765.00 | 4,780.00 | 4,605.00 | 4,735.00 | 4,546.38 | 9,080 |
| 2022-06-29 | 4,605.00 | 4,770.00 | 4,600.00 | 4,760.00 | 4,570.39 | 14,178 |
| 2022-06-28 | 4,745.00 | 4,795.00 | 4,655.00 | 4,745.00 | 4,555.99 | 15,428 |
| 2022-06-27 | 4,505.00 | 4,770.00 | 4,460.00 | 4,745.00 | 4,555.99 | 22,905 |
| 2022-06-24 | 4,165.00 | 4,430.00 | 4,165.00 | 4,410.00 | 4,234.33 | 24,169 |
| 2022-06-23 | 4,560.00 | 4,590.00 | 4,250.00 | 4,260.00 | 4,090.31 | 68,050 |
| 2022-06-22 | 4,835.00 | 4,835.00 | 4,500.00 | 4,590.00 | 4,407.16 | 30,494 |
| 2022-06-21 | 4,630.00 | 4,820.00 | 4,630.00 | 4,795.00 | 4,603.99 | 24,578 |
| 2022-06-20 | 4,995.00 | 5,090.00 | 4,750.00 | 4,750.00 | 4,560.79 | 45,733 |
| 2022-06-17 | 5,050.00 | 5,090.00 | 4,935.00 | 5,090.00 | 4,887.24 | 14,648 |
| 2022-06-16 | 5,130.00 | 5,250.00 | 5,090.00 | 5,120.00 | 4,916.05 | 25,198 |
| 2022-06-15 | 5,120.00 | 5,190.00 | 5,020.00 | 5,130.00 | 4,925.65 | 22,499 |
| 2022-06-14 | 5,140.00 | 5,310.00 | 5,100.00 | 5,200.00 | 4,992.86 | 33,064 |
| 2022-06-13 | 5,650.00 | 5,650.00 | 5,320.00 | 5,320.00 | 5,108.08 | 40,356 |
| 2022-06-10 | 5,800.00 | 5,810.00 | 5,690.00 | 5,720.00 | 5,492.15 | 15,461 |
| 2022-06-09 | 5,800.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,588.16 | 12,193 |
| 2022-06-08 | 5,820.00 | 5,880.00 | 5,750.00 | 5,870.00 | 5,636.17 | 25,071 |
| 2022-06-07 | 5,860.00 | 5,860.00 | 5,790.00 | 5,820.00 | 5,588.16 | 7,401 |
| 2022-06-03 | 5,920.00 | 5,920.00 | 5,800.00 | 5,860.00 | 5,626.57 | 7,169 |
| 2022-06-02 | 5,870.00 | 5,900.00 | 5,780.00 | 5,850.00 | 5,616.97 | 15,991 |
| 2022-05-31 | 5,830.00 | 5,850.00 | 5,780.00 | 5,830.00 | 5,597.77 | 17,592 |
| 2022-05-30 | 5,810.00 | 5,840.00 | 5,770.00 | 5,830.00 | 5,597.77 | 10,604 |
| 2022-05-27 | 5,840.00 | 5,890.00 | 5,780.00 | 5,810.00 | 5,578.56 | 2,874 |
| 2022-05-26 | 5,730.00 | 5,980.00 | 5,730.00 | 5,830.00 | 5,597.77 | 12,259 |
| 2022-05-25 | 5,760.00 | 5,780.00 | 5,700.00 | 5,760.00 | 5,530.55 | 7,460 |
| 2022-05-24 | 5,900.00 | 5,900.00 | 5,710.00 | 5,760.00 | 5,530.55 | 10,975 |
| 2022-05-23 | 5,830.00 | 5,850.00 | 5,720.00 | 5,790.00 | 5,559.36 | 21,006 |
| 2022-05-20 | 5,710.00 | 5,760.00 | 5,710.00 | 5,740.00 | 5,511.35 | 5,651 |
| 2022-05-19 | 5,700.00 | 5,740.00 | 5,610.00 | 5,710.00 | 5,482.55 | 7,555 |
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.