Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,790.00 | 5,850.00 | 5,760.00 | 5,800.00 | 5,568.96 | 6,052 |
| 2022-05-17 | 5,730.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,559.36 | 4,977 |
| 2022-05-16 | 5,680.00 | 5,840.00 | 5,680.00 | 5,790.00 | 5,559.36 | 10,868 |
| 2022-05-13 | 5,570.00 | 5,780.00 | 5,560.00 | 5,680.00 | 5,453.74 | 28,174 |
| 2022-05-12 | 5,640.00 | 5,720.00 | 5,550.00 | 5,580.00 | 5,357.72 | 21,071 |
| 2022-05-11 | 5,700.00 | 5,720.00 | 5,630.00 | 5,680.00 | 5,453.74 | 6,964 |
| 2022-05-10 | 5,610.00 | 5,710.00 | 5,410.00 | 5,670.00 | 5,444.14 | 20,485 |
| 2022-05-09 | 5,840.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,482.55 | 18,535 |
| 2022-05-06 | 5,870.00 | 5,910.00 | 5,800.00 | 5,860.00 | 5,626.57 | 20,258 |
| 2022-05-04 | 6,040.00 | 6,040.00 | 5,910.00 | 5,940.00 | 5,703.38 | 11,920 |
| 2022-05-03 | 5,970.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,741.79 | 8,361 |
| 2022-05-02 | 5,980.00 | 6,000.00 | 5,910.00 | 5,970.00 | 5,732.19 | 14,369 |
| 2022-04-29 | 5,880.00 | 6,030.00 | 5,880.00 | 6,000.00 | 5,760.99 | 17,990 |
| 2022-04-28 | 5,840.00 | 5,890.00 | 5,830.00 | 5,870.00 | 5,636.17 | 15,731 |
| 2022-04-27 | 5,900.00 | 5,910.00 | 5,780.00 | 5,840.00 | 5,607.37 | 16,241 |
| 2022-04-26 | 5,940.00 | 6,020.00 | 5,920.00 | 5,960.00 | 5,722.59 | 31,349 |
| 2022-04-25 | 5,900.00 | 6,030.00 | 5,900.00 | 5,970.00 | 5,732.19 | 17,867 |
| 2022-04-22 | 6,110.00 | 6,120.00 | 6,050.00 | 6,070.00 | 5,828.21 | 12,378 |
| 2022-04-21 | 6,090.00 | 6,180.00 | 6,090.00 | 6,120.00 | 5,876.21 | 7,581 |
| 2022-04-20 | 6,080.00 | 6,140.00 | 6,050.00 | 6,090.00 | 5,847.41 | 11,299 |
| 2022-04-19 | 5,980.00 | 6,070.00 | 5,980.00 | 6,050.00 | 5,809.00 | 9,162 |
| 2022-04-18 | 5,940.00 | 6,100.00 | 5,930.00 | 6,010.00 | 5,770.60 | 9,532 |
| 2022-04-15 | 6,030.00 | 6,030.00 | 5,940.00 | 5,950.00 | 5,712.99 | 15,956 |
| 2022-04-14 | 6,070.00 | 6,070.00 | 6,000.00 | 6,030.00 | 5,789.80 | 10,231 |
| 2022-04-13 | 5,980.00 | 6,060.00 | 5,940.00 | 6,040.00 | 5,799.40 | 16,399 |
| 2022-04-12 | 6,070.00 | 6,070.00 | 5,700.00 | 6,060.00 | 5,818.60 | 28,994 |
| 2022-04-11 | 6,060.00 | 6,100.00 | 6,050.00 | 6,090.00 | 5,847.41 | 9,287 |
| 2022-04-08 | 6,090.00 | 6,130.00 | 6,060.00 | 6,090.00 | 5,847.41 | 15,267 |
| 2022-04-07 | 6,170.00 | 6,170.00 | 6,090.00 | 6,090.00 | 5,847.41 | 18,270 |
| 2022-04-06 | 6,200.00 | 6,210.00 | 6,130.00 | 6,170.00 | 5,924.22 | 21,724 |
| 2022-04-05 | 6,150.00 | 6,230.00 | 6,100.00 | 6,220.00 | 5,972.23 | 27,864 |
| 2022-04-04 | 6,100.00 | 6,230.00 | 6,050.00 | 6,150.00 | 5,905.02 | 29,073 |
| 2022-04-01 | 6,170.00 | 6,170.00 | 6,080.00 | 6,140.00 | 5,895.42 | 12,715 |
| 2022-03-31 | 6,240.00 | 6,240.00 | 6,080.00 | 6,180.00 | 5,933.82 | 26,116 |
| 2022-03-30 | 6,120.00 | 6,270.00 | 6,090.00 | 6,200.00 | 5,953.03 | 44,819 |
| 2022-03-29 | 6,140.00 | 6,170.00 | 6,060.00 | 6,120.00 | 5,876.21 | 34,773 |
| 2022-03-28 | 6,080.00 | 6,100.00 | 6,040.00 | 6,080.00 | 5,837.81 | 32,333 |
| 2022-03-25 | 6,080.00 | 6,200.00 | 6,000.00 | 6,090.00 | 5,847.41 | 42,958 |
| 2022-03-24 | 6,060.00 | 6,070.00 | 5,970.00 | 6,040.00 | 5,799.40 | 27,487 |
| 2022-03-23 | 6,080.00 | 6,120.00 | 6,010.00 | 6,070.00 | 5,828.21 | 38,061 |
| 2022-03-22 | 6,150.00 | 6,150.00 | 6,000.00 | 6,080.00 | 5,837.81 | 46,955 |
| 2022-03-21 | 6,300.00 | 6,450.00 | 6,100.00 | 6,140.00 | 5,895.42 | 149,462 |
| 2022-03-18 | 6,000.00 | 6,170.00 | 5,950.00 | 6,040.00 | 5,799.40 | 88,506 |
| 2022-03-17 | 5,910.00 | 6,030.00 | 5,880.00 | 5,990.00 | 5,751.39 | 55,222 |
| 2022-03-16 | 5,990.00 | 5,990.00 | 5,810.00 | 5,830.00 | 5,597.77 | 72,615 |
| 2022-03-15 | 5,560.00 | 6,700.00 | 5,560.00 | 5,930.00 | 5,693.78 | 810,352 |
| 2022-03-14 | 5,640.00 | 5,700.00 | 5,600.00 | 5,620.00 | 5,396.13 | 11,665 |
| 2022-03-11 | 5,630.00 | 5,790.00 | 5,620.00 | 5,630.00 | 5,405.73 | 13,356 |
| 2022-03-10 | 5,550.00 | 5,820.00 | 5,550.00 | 5,650.00 | 5,424.94 | 24,695 |
| 2022-03-08 | 5,410.00 | 5,650.00 | 5,350.00 | 5,540.00 | 5,319.32 | 10,958 |
| 2022-03-07 | 5,690.00 | 5,740.00 | 5,530.00 | 5,530.00 | 5,309.72 | 15,468 |
| 2022-03-04 | 5,650.00 | 5,810.00 | 5,630.00 | 5,690.00 | 5,463.34 | 51,220 |
| 2022-03-03 | 5,550.00 | 5,710.00 | 5,550.00 | 5,680.00 | 5,453.74 | 10,572 |
| 2022-03-02 | 5,460.00 | 5,590.00 | 5,460.00 | 5,590.00 | 5,367.33 | 14,958 |
| 2022-02-28 | 5,450.00 | 5,500.00 | 5,430.00 | 5,490.00 | 5,271.31 | 6,287 |
| 2022-02-25 | 5,450.00 | 5,520.00 | 5,190.00 | 5,420.00 | 5,204.10 | 23,824 |
| 2022-02-24 | 5,480.00 | 5,580.00 | 5,320.00 | 5,410.00 | 5,194.50 | 33,358 |
| 2022-02-23 | 5,450.00 | 5,600.00 | 5,450.00 | 5,520.00 | 5,300.11 | 15,417 |
| 2022-02-22 | 5,470.00 | 5,610.00 | 5,460.00 | 5,500.00 | 5,280.91 | 10,509 |
| 2022-02-21 | 5,490.00 | 5,650.00 | 5,490.00 | 5,620.00 | 5,396.13 | 6,375 |
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.