Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5,780.00 | 6,300.00 | 5,730.00 | 5,730.00 | 5,670.52 | 832,771 |
| 2025-07-23 | 5,800.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,749.69 | 42,011 |
| 2025-07-22 | 5,940.00 | 5,970.00 | 5,790.00 | 5,800.00 | 5,739.79 | 70,761 |
| 2025-07-21 | 6,000.00 | 6,020.00 | 5,870.00 | 5,920.00 | 5,858.55 | 35,374 |
| 2025-07-18 | 6,050.00 | 6,050.00 | 5,920.00 | 6,000.00 | 5,937.72 | 56,119 |
| 2025-07-17 | 5,850.00 | 6,170.00 | 5,850.00 | 6,010.00 | 5,947.61 | 214,647 |
| 2025-07-16 | 5,900.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,838.75 | 55,759 |
| 2025-07-15 | 5,900.00 | 5,960.00 | 5,870.00 | 5,960.00 | 5,898.13 | 47,353 |
| 2025-07-14 | 5,880.00 | 5,940.00 | 5,880.00 | 5,930.00 | 5,868.44 | 42,514 |
| 2025-07-11 | 5,900.00 | 5,990.00 | 5,820.00 | 5,910.00 | 5,848.65 | 61,508 |
| 2025-07-10 | 5,840.00 | 5,940.00 | 5,840.00 | 5,900.00 | 5,838.75 | 52,070 |
| 2025-07-09 | 5,910.00 | 5,910.00 | 5,820.00 | 5,850.00 | 5,789.27 | 46,222 |
| 2025-07-08 | 5,800.00 | 5,900.00 | 5,780.00 | 5,860.00 | 5,799.17 | 66,335 |
| 2025-07-07 | 5,760.00 | 5,910.00 | 5,760.00 | 5,800.00 | 5,739.79 | 76,739 |
| 2025-07-04 | 5,770.00 | 6,290.00 | 5,740.00 | 5,820.00 | 5,759.58 | 860,863 |
| 2025-07-03 | 5,700.00 | 5,780.00 | 5,700.00 | 5,770.00 | 5,710.10 | 47,825 |
| 2025-07-02 | 5,650.00 | 5,730.00 | 5,580.00 | 5,730.00 | 5,670.52 | 94,194 |
| 2025-07-01 | 5,710.00 | 5,760.00 | 5,670.00 | 5,680.00 | 5,621.04 | 64,621 |
| 2025-06-30 | 5,660.00 | 5,730.00 | 5,640.00 | 5,720.00 | 5,660.62 | 59,845 |
| 2025-06-27 | 5,920.00 | 6,000.00 | 5,600.00 | 5,680.00 | 5,621.04 | 169,485 |
| 2025-06-26 | 6,040.00 | 6,110.00 | 5,860.00 | 5,860.00 | 5,799.17 | 97,273 |
| 2025-06-25 | 6,140.00 | 6,150.00 | 6,020.00 | 6,040.00 | 5,977.30 | 133,356 |
| 2025-06-24 | 5,900.00 | 6,120.00 | 5,900.00 | 6,110.00 | 6,046.57 | 222,883 |
| 2025-06-23 | 5,960.00 | 5,960.00 | 5,820.00 | 5,830.00 | 5,769.48 | 114,625 |
| 2025-06-20 | 5,940.00 | 6,060.00 | 5,880.00 | 6,010.00 | 5,947.61 | 66,517 |
| 2025-06-19 | 5,940.00 | 5,980.00 | 5,880.00 | 5,940.00 | 5,878.34 | 50,698 |
| 2025-06-18 | 5,970.00 | 5,990.00 | 5,900.00 | 5,940.00 | 5,878.34 | 77,500 |
| 2025-06-17 | 5,970.00 | 6,070.00 | 5,900.00 | 5,960.00 | 5,898.13 | 52,670 |
| 2025-06-16 | 6,000.00 | 6,020.00 | 5,860.00 | 5,960.00 | 5,898.13 | 112,640 |
| 2025-06-13 | 6,070.00 | 6,100.00 | 5,880.00 | 6,020.00 | 5,957.51 | 179,895 |
| 2025-06-12 | 6,130.00 | 6,280.00 | 6,050.00 | 6,070.00 | 6,006.99 | 133,930 |
| 2025-06-11 | 6,120.00 | 6,230.00 | 6,100.00 | 6,180.00 | 6,115.85 | 143,087 |
| 2025-06-10 | 6,150.00 | 6,190.00 | 6,070.00 | 6,120.00 | 6,056.47 | 118,508 |
| 2025-06-09 | 6,110.00 | 6,210.00 | 6,050.00 | 6,190.00 | 6,125.74 | 170,721 |
| 2025-06-05 | 6,200.00 | 6,320.00 | 6,080.00 | 6,090.00 | 6,026.78 | 220,919 |
| 2025-06-04 | 6,200.00 | 6,220.00 | 6,100.00 | 6,180.00 | 6,115.85 | 128,964 |
| 2025-06-02 | 6,180.00 | 6,250.00 | 6,090.00 | 6,130.00 | 6,066.37 | 143,894 |
| 2025-05-30 | 6,080.00 | 6,190.00 | 6,060.00 | 6,120.00 | 6,056.47 | 118,084 |
| 2025-05-29 | 6,010.00 | 6,110.00 | 5,950.00 | 6,100.00 | 6,036.68 | 119,774 |
| 2025-05-28 | 6,020.00 | 6,060.00 | 5,910.00 | 6,000.00 | 5,937.72 | 153,991 |
| 2025-05-27 | 6,110.00 | 6,160.00 | 5,980.00 | 5,990.00 | 5,927.82 | 166,862 |
| 2025-05-26 | 6,130.00 | 6,200.00 | 6,090.00 | 6,130.00 | 6,066.37 | 144,913 |
| 2025-05-23 | 6,180.00 | 6,230.00 | 6,050.00 | 6,130.00 | 6,066.37 | 121,237 |
| 2025-05-22 | 6,000.00 | 6,240.00 | 6,000.00 | 6,180.00 | 6,115.85 | 192,650 |
| 2025-05-21 | 6,010.00 | 6,190.00 | 6,010.00 | 6,060.00 | 5,997.09 | 103,233 |
| 2025-05-20 | 6,030.00 | 6,100.00 | 5,990.00 | 6,020.00 | 5,957.51 | 93,151 |
| 2025-05-19 | 6,010.00 | 6,110.00 | 5,930.00 | 6,020.00 | 5,957.51 | 142,172 |
| 2025-05-16 | 6,110.00 | 6,140.00 | 5,980.00 | 6,010.00 | 5,947.61 | 193,240 |
| 2025-05-15 | 6,200.00 | 6,200.00 | 6,050.00 | 6,090.00 | 6,026.78 | 176,981 |
| 2025-05-14 | 6,100.00 | 6,340.00 | 6,040.00 | 6,210.00 | 6,145.54 | 330,562 |
| 2025-05-13 | 6,250.00 | 6,280.00 | 6,110.00 | 6,120.00 | 6,056.47 | 206,928 |
| 2025-05-12 | 6,130.00 | 6,430.00 | 6,130.00 | 6,250.00 | 6,185.12 | 249,277 |
| 2025-05-09 | 6,350.00 | 6,400.00 | 6,120.00 | 6,140.00 | 6,076.26 | 293,559 |
| 2025-05-08 | 6,530.00 | 6,530.00 | 6,340.00 | 6,350.00 | 6,284.08 | 333,630 |
| 2025-05-07 | 6,220.00 | 6,470.00 | 6,200.00 | 6,440.00 | 6,373.15 | 391,776 |
| 2025-05-02 | 6,230.00 | 6,430.00 | 6,050.00 | 6,220.00 | 6,155.43 | 482,266 |
| 2025-04-30 | 6,280.00 | 6,440.00 | 6,230.00 | 6,270.00 | 6,204.91 | 486,393 |
| 2025-04-29 | 6,350.00 | 6,640.00 | 6,250.00 | 6,270.00 | 6,204.91 | 662,176 |
| 2025-04-28 | 6,570.00 | 6,670.00 | 6,300.00 | 6,340.00 | 6,274.19 | 674,193 |
| 2025-04-25 | 6,500.00 | 7,400.00 | 6,300.00 | 6,680.00 | 6,610.66 | 8,327,269 |
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.