Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,480.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,294.46 | 52,396 |
| 2025-01-22 | 5,450.00 | 5,500.00 | 5,430.00 | 5,450.00 | 5,393.43 | 17,427 |
| 2025-01-21 | 5,540.00 | 5,540.00 | 5,360.00 | 5,430.00 | 5,373.63 | 112,224 |
| 2025-01-20 | 5,530.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,462.70 | 27,761 |
| 2025-01-17 | 5,560.00 | 5,580.00 | 5,460.00 | 5,500.00 | 5,442.91 | 48,343 |
| 2025-01-16 | 5,520.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,502.28 | 18,179 |
| 2025-01-15 | 5,620.00 | 5,700.00 | 5,480.00 | 5,510.00 | 5,452.80 | 68,964 |
| 2025-01-14 | 5,620.00 | 5,690.00 | 5,620.00 | 5,670.00 | 5,611.14 | 26,527 |
| 2025-01-13 | 5,650.00 | 5,760.00 | 5,630.00 | 5,660.00 | 5,601.25 | 43,475 |
| 2025-01-10 | 5,670.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,640.83 | 33,423 |
| 2025-01-09 | 5,670.00 | 5,730.00 | 5,620.00 | 5,700.00 | 5,640.83 | 37,000 |
| 2025-01-08 | 5,700.00 | 5,750.00 | 5,650.00 | 5,670.00 | 5,611.14 | 50,112 |
| 2025-01-07 | 5,650.00 | 5,720.00 | 5,630.00 | 5,700.00 | 5,640.83 | 49,015 |
| 2025-01-06 | 5,560.00 | 5,730.00 | 5,540.00 | 5,690.00 | 5,630.93 | 116,602 |
| 2025-01-03 | 5,540.00 | 5,570.00 | 5,450.00 | 5,550.00 | 5,492.39 | 57,069 |
| 2025-01-02 | 5,370.00 | 5,540.00 | 5,370.00 | 5,520.00 | 5,462.70 | 52,538 |
| 2024-12-30 | 5,210.00 | 5,450.00 | 5,210.00 | 5,430.00 | 5,373.63 | 34,265 |
| 2024-12-27 | 5,380.00 | 5,410.00 | 5,230.00 | 5,320.00 | 5,264.78 | 69,541 |
| 2024-12-26 | 5,430.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,304.36 | 58,895 |
| 2024-12-24 | 5,430.00 | 5,530.00 | 5,420.00 | 5,450.00 | 5,333.72 | 97,639 |
| 2024-12-23 | 5,330.00 | 5,980.00 | 5,330.00 | 5,520.00 | 5,402.23 | 1,994,071 |
| 2024-12-20 | 5,480.00 | 5,490.00 | 5,340.00 | 5,370.00 | 5,255.43 | 41,533 |
| 2024-12-19 | 5,370.00 | 5,560.00 | 5,340.00 | 5,460.00 | 5,343.51 | 69,401 |
| 2024-12-18 | 5,540.00 | 5,550.00 | 5,410.00 | 5,510.00 | 5,392.44 | 56,325 |
| 2024-12-17 | 5,480.00 | 5,560.00 | 5,450.00 | 5,540.00 | 5,421.80 | 58,348 |
| 2024-12-16 | 5,530.00 | 5,550.00 | 5,420.00 | 5,500.00 | 5,382.65 | 57,629 |
| 2024-12-13 | 5,480.00 | 5,550.00 | 5,400.00 | 5,550.00 | 5,431.59 | 75,281 |
| 2024-12-12 | 5,300.00 | 5,680.00 | 5,230.00 | 5,510.00 | 5,392.44 | 439,459 |
| 2024-12-11 | 5,080.00 | 5,310.00 | 5,050.00 | 5,270.00 | 5,157.56 | 46,272 |
| 2024-12-10 | 4,715.00 | 5,080.00 | 4,715.00 | 5,080.00 | 4,971.61 | 65,126 |
| 2024-12-09 | 5,010.00 | 5,010.00 | 4,700.00 | 4,700.00 | 4,599.72 | 107,807 |
| 2024-12-06 | 5,050.00 | 5,140.00 | 4,905.00 | 5,080.00 | 4,971.61 | 106,196 |
| 2024-12-05 | 5,310.00 | 5,310.00 | 5,100.00 | 5,100.00 | 4,991.19 | 39,219 |
| 2024-12-04 | 5,230.00 | 5,400.00 | 5,200.00 | 5,230.00 | 5,118.41 | 70,023 |
| 2024-12-03 | 5,230.00 | 5,370.00 | 5,230.00 | 5,370.00 | 5,255.43 | 23,003 |
| 2024-12-02 | 5,380.00 | 5,480.00 | 5,250.00 | 5,260.00 | 5,147.77 | 48,886 |
| 2024-11-29 | 5,480.00 | 5,490.00 | 5,400.00 | 5,420.00 | 5,304.36 | 50,136 |
| 2024-11-28 | 5,380.00 | 5,530.00 | 5,380.00 | 5,500.00 | 5,382.65 | 100,119 |
| 2024-11-27 | 5,430.00 | 5,460.00 | 5,370.00 | 5,400.00 | 5,284.79 | 21,970 |
| 2024-11-26 | 5,440.00 | 5,460.00 | 5,310.00 | 5,410.00 | 5,294.57 | 30,798 |
| 2024-11-25 | 5,340.00 | 5,500.00 | 5,340.00 | 5,400.00 | 5,284.79 | 87,507 |
| 2024-11-22 | 5,360.00 | 5,490.00 | 5,340.00 | 5,360.00 | 5,245.64 | 80,030 |
| 2024-11-21 | 5,360.00 | 5,440.00 | 5,300.00 | 5,340.00 | 5,226.07 | 51,791 |
| 2024-11-20 | 5,330.00 | 5,570.00 | 5,310.00 | 5,370.00 | 5,255.43 | 95,819 |
| 2024-11-19 | 5,310.00 | 5,420.00 | 5,270.00 | 5,390.00 | 5,275.00 | 35,688 |
| 2024-11-18 | 5,280.00 | 5,380.00 | 5,230.00 | 5,340.00 | 5,226.07 | 56,741 |
| 2024-11-15 | 5,150.00 | 5,270.00 | 5,040.00 | 5,250.00 | 5,137.99 | 94,463 |
| 2024-11-14 | 5,140.00 | 5,240.00 | 5,070.00 | 5,130.00 | 5,020.55 | 56,714 |
| 2024-11-13 | 5,210.00 | 5,260.00 | 5,090.00 | 5,110.00 | 5,000.97 | 75,179 |
| 2024-11-12 | 5,380.00 | 5,440.00 | 5,160.00 | 5,250.00 | 5,137.99 | 168,341 |
| 2024-11-11 | 5,670.00 | 5,680.00 | 5,400.00 | 5,420.00 | 5,304.36 | 138,066 |
| 2024-11-08 | 5,630.00 | 5,700.00 | 5,620.00 | 5,650.00 | 5,529.45 | 24,789 |
| 2024-11-07 | 5,660.00 | 5,720.00 | 5,590.00 | 5,630.00 | 5,509.88 | 37,276 |
| 2024-11-06 | 5,730.00 | 5,790.00 | 5,620.00 | 5,700.00 | 5,578.39 | 78,715 |
| 2024-11-05 | 5,660.00 | 5,770.00 | 5,660.00 | 5,710.00 | 5,588.17 | 38,840 |
| 2024-11-04 | 5,610.00 | 5,760.00 | 5,580.00 | 5,690.00 | 5,568.60 | 81,228 |
| 2024-11-01 | 5,670.00 | 5,690.00 | 5,550.00 | 5,590.00 | 5,470.73 | 100,772 |
| 2024-10-31 | 5,670.00 | 5,770.00 | 5,570.00 | 5,730.00 | 5,607.75 | 112,096 |
| 2024-10-30 | 5,690.00 | 5,740.00 | 5,650.00 | 5,650.00 | 5,529.45 | 71,088 |
| 2024-10-29 | 5,740.00 | 5,760.00 | 5,630.00 | 5,690.00 | 5,568.60 | 81,817 |
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.