Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 5,500.00 | 5,690.00 | 5,480.00 | 5,660.00 | 5,434.54 | 8,172 |
| 2022-02-17 | 5,580.00 | 5,740.00 | 5,230.00 | 5,630.00 | 5,405.73 | 30,185 |
| 2022-02-16 | 5,400.00 | 5,550.00 | 5,340.00 | 5,550.00 | 5,328.92 | 17,972 |
| 2022-02-15 | 5,310.00 | 5,440.00 | 5,230.00 | 5,240.00 | 5,031.27 | 24,673 |
| 2022-02-14 | 5,580.00 | 5,600.00 | 5,140.00 | 5,410.00 | 5,194.50 | 34,820 |
| 2022-02-11 | 5,850.00 | 5,850.00 | 5,700.00 | 5,700.00 | 5,472.94 | 12,720 |
| 2022-02-10 | 5,790.00 | 5,900.00 | 5,790.00 | 5,850.00 | 5,616.97 | 15,511 |
| 2022-02-09 | 5,650.00 | 5,860.00 | 5,630.00 | 5,850.00 | 5,616.97 | 31,615 |
| 2022-02-08 | 5,900.00 | 5,900.00 | 5,570.00 | 5,630.00 | 5,405.73 | 15,185 |
| 2022-02-07 | 5,670.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,386.53 | 15,681 |
| 2022-02-04 | 5,600.00 | 5,690.00 | 5,530.00 | 5,670.00 | 5,444.14 | 15,031 |
| 2022-02-03 | 5,450.00 | 5,680.00 | 5,450.00 | 5,600.00 | 5,376.93 | 16,788 |
| 2022-01-28 | 5,290.00 | 5,450.00 | 5,160.00 | 5,400.00 | 5,184.89 | 28,328 |
| 2022-01-27 | 5,420.00 | 5,580.00 | 5,210.00 | 5,260.00 | 5,050.47 | 99,162 |
| 2022-01-26 | 5,410.00 | 5,630.00 | 5,410.00 | 5,550.00 | 5,328.92 | 30,342 |
| 2022-01-25 | 5,700.00 | 5,730.00 | 5,480.00 | 5,500.00 | 5,280.91 | 63,622 |
| 2022-01-24 | 5,820.00 | 5,880.00 | 5,670.00 | 5,710.00 | 5,482.55 | 27,507 |
| 2022-01-21 | 5,880.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,645.77 | 19,304 |
| 2022-01-20 | 5,880.00 | 5,900.00 | 5,740.00 | 5,880.00 | 5,645.77 | 9,514 |
| 2022-01-19 | 5,830.00 | 5,960.00 | 5,780.00 | 5,780.00 | 5,549.76 | 36,222 |
| 2022-01-18 | 5,880.00 | 6,090.00 | 5,880.00 | 5,910.00 | 5,674.58 | 35,993 |
| 2022-01-17 | 6,150.00 | 6,160.00 | 6,010.00 | 6,040.00 | 5,799.40 | 34,731 |
| 2022-01-14 | 6,200.00 | 6,230.00 | 6,100.00 | 6,160.00 | 5,914.62 | 20,510 |
| 2022-01-13 | 6,310.00 | 6,330.00 | 6,190.00 | 6,230.00 | 5,981.83 | 21,687 |
| 2022-01-12 | 6,120.00 | 6,340.00 | 6,120.00 | 6,290.00 | 6,039.44 | 16,210 |
| 2022-01-11 | 6,230.00 | 6,260.00 | 6,100.00 | 6,140.00 | 5,895.42 | 22,329 |
| 2022-01-10 | 6,250.00 | 6,290.00 | 6,160.00 | 6,220.00 | 5,972.23 | 28,106 |
| 2022-01-07 | 6,300.00 | 6,370.00 | 6,240.00 | 6,250.00 | 6,001.04 | 19,290 |
| 2022-01-06 | 6,350.00 | 6,350.00 | 6,250.00 | 6,300.00 | 6,049.04 | 25,443 |
| 2022-01-05 | 6,460.00 | 6,460.00 | 6,300.00 | 6,370.00 | 6,116.26 | 21,232 |
| 2022-01-04 | 6,450.00 | 6,510.00 | 6,390.00 | 6,420.00 | 6,164.26 | 12,250 |
| 2022-01-03 | 6,450.00 | 6,510.00 | 6,390.00 | 6,440.00 | 6,183.47 | 13,277 |
| 2021-12-30 | 6,520.00 | 6,540.00 | 6,380.00 | 6,450.00 | 6,193.07 | 20,947 |
| 2021-12-29 | 6,440.00 | 6,480.00 | 6,400.00 | 6,440.00 | 6,183.47 | 12,187 |
| 2021-12-28 | 6,550.00 | 6,550.00 | 6,430.00 | 6,440.00 | 6,183.47 | 24,491 |
| 2021-12-27 | 6,400.00 | 6,590.00 | 6,380.00 | 6,550.00 | 6,289.09 | 30,666 |
| 2021-12-24 | 6,350.00 | 6,530.00 | 6,350.00 | 6,380.00 | 6,125.86 | 16,494 |
| 2021-12-23 | 6,320.00 | 6,470.00 | 6,290.00 | 6,370.00 | 6,116.26 | 28,153 |
| 2021-12-22 | 6,290.00 | 6,370.00 | 6,220.00 | 6,280.00 | 6,029.84 | 31,836 |
| 2021-12-21 | 6,330.00 | 6,370.00 | 6,200.00 | 6,330.00 | 6,077.85 | 17,144 |
| 2021-12-20 | 6,450.00 | 6,520.00 | 6,310.00 | 6,330.00 | 6,077.85 | 24,803 |
| 2021-12-17 | 6,600.00 | 6,600.00 | 6,500.00 | 6,550.00 | 6,289.09 | 28,973 |
| 2021-12-16 | 6,710.00 | 6,740.00 | 6,560.00 | 6,580.00 | 6,317.89 | 33,568 |
| 2021-12-15 | 6,520.00 | 6,750.00 | 6,520.00 | 6,700.00 | 6,433.11 | 30,388 |
| 2021-12-14 | 6,520.00 | 6,580.00 | 6,440.00 | 6,580.00 | 6,317.89 | 23,288 |
| 2021-12-13 | 6,590.00 | 6,620.00 | 6,510.00 | 6,570.00 | 6,308.29 | 15,253 |
| 2021-12-10 | 6,610.00 | 6,660.00 | 6,540.00 | 6,580.00 | 6,317.89 | 19,737 |
| 2021-12-09 | 6,520.00 | 6,660.00 | 6,470.00 | 6,600.00 | 6,337.09 | 37,315 |
| 2021-12-08 | 6,580.00 | 6,690.00 | 6,550.00 | 6,550.00 | 6,289.09 | 34,007 |
| 2021-12-07 | 6,340.00 | 6,670.00 | 6,320.00 | 6,580.00 | 6,317.89 | 58,800 |
| 2021-12-06 | 6,320.00 | 6,440.00 | 6,000.00 | 6,390.00 | 6,135.46 | 24,462 |
| 2021-12-03 | 6,270.00 | 6,390.00 | 6,210.00 | 6,370.00 | 6,116.26 | 23,754 |
| 2021-12-02 | 5,940.00 | 6,410.00 | 5,940.00 | 6,320.00 | 6,068.25 | 48,467 |
| 2021-12-01 | 5,950.00 | 6,110.00 | 5,830.00 | 6,050.00 | 5,809.00 | 37,151 |
| 2021-11-30 | 6,380.00 | 6,500.00 | 6,000.00 | 6,000.00 | 5,760.99 | 58,204 |
| 2021-11-29 | 6,450.00 | 6,480.00 | 6,370.00 | 6,390.00 | 6,135.46 | 33,126 |
| 2021-11-26 | 6,650.00 | 6,720.00 | 6,540.00 | 6,560.00 | 6,298.69 | 41,034 |
| 2021-11-25 | 6,800.00 | 7,020.00 | 6,650.00 | 6,680.00 | 6,413.91 | 64,273 |
| 2021-11-24 | 6,700.00 | 6,700.00 | 6,630.00 | 6,650.00 | 6,385.10 | 21,363 |
| 2021-11-23 | 6,730.00 | 6,770.00 | 6,590.00 | 6,680.00 | 6,413.91 | 36,087 |
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.