Sinsin Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,610.00 | 6,240.00 | 5,610.00 | 5,740.00 | 5,617.53 | 725,866 |
| 2024-10-25 | 5,780.00 | 5,800.00 | 5,550.00 | 5,600.00 | 5,480.52 | 136,393 |
| 2024-10-24 | 5,880.00 | 5,920.00 | 5,730.00 | 5,750.00 | 5,627.32 | 171,395 |
| 2024-10-23 | 5,930.00 | 6,140.00 | 5,820.00 | 5,950.00 | 5,823.05 | 164,169 |
| 2024-10-22 | 6,170.00 | 6,220.00 | 5,800.00 | 5,920.00 | 5,793.69 | 234,797 |
| 2024-10-21 | 6,220.00 | 6,340.00 | 6,160.00 | 6,170.00 | 6,038.36 | 90,969 |
| 2024-10-18 | 6,380.00 | 6,450.00 | 6,150.00 | 6,260.00 | 6,126.44 | 165,106 |
| 2024-10-17 | 6,420.00 | 6,710.00 | 6,340.00 | 6,360.00 | 6,224.30 | 368,298 |
| 2024-10-16 | 6,290.00 | 6,500.00 | 6,200.00 | 6,420.00 | 6,283.02 | 268,603 |
| 2024-10-15 | 6,220.00 | 6,340.00 | 6,180.00 | 6,290.00 | 6,155.80 | 105,606 |
| 2024-10-14 | 6,150.00 | 6,490.00 | 6,070.00 | 6,270.00 | 6,136.22 | 430,966 |
| 2024-10-11 | 6,250.00 | 6,300.00 | 6,130.00 | 6,150.00 | 6,018.78 | 70,412 |
| 2024-10-10 | 6,140.00 | 6,270.00 | 6,130.00 | 6,250.00 | 6,116.65 | 69,042 |
| 2024-10-08 | 6,210.00 | 6,300.00 | 6,110.00 | 6,130.00 | 5,999.21 | 129,420 |
| 2024-10-07 | 6,330.00 | 6,430.00 | 6,100.00 | 6,200.00 | 6,067.72 | 174,201 |
| 2024-10-04 | 6,230.00 | 6,460.00 | 6,200.00 | 6,330.00 | 6,194.94 | 55,896 |
| 2024-10-02 | 6,330.00 | 6,390.00 | 6,260.00 | 6,300.00 | 6,165.58 | 101,800 |
| 2024-09-30 | 6,550.00 | 6,650.00 | 6,350.00 | 6,470.00 | 6,331.96 | 92,104 |
| 2024-09-27 | 6,640.00 | 6,750.00 | 6,510.00 | 6,520.00 | 6,380.89 | 128,702 |
| 2024-09-26 | 6,530.00 | 6,660.00 | 6,470.00 | 6,630.00 | 6,488.54 | 103,774 |
| 2024-09-25 | 6,610.00 | 6,690.00 | 6,510.00 | 6,530.00 | 6,390.68 | 105,095 |
| 2024-09-24 | 6,600.00 | 6,730.00 | 6,560.00 | 6,650.00 | 6,508.12 | 90,010 |
| 2024-09-23 | 6,810.00 | 6,820.00 | 6,630.00 | 6,650.00 | 6,508.12 | 145,724 |
| 2024-09-20 | 6,590.00 | 6,930.00 | 6,500.00 | 6,800.00 | 6,654.92 | 480,133 |
| 2024-09-19 | 6,360.00 | 6,860.00 | 6,330.00 | 6,660.00 | 6,517.90 | 588,457 |
| 2024-09-13 | 6,420.00 | 6,420.00 | 6,230.00 | 6,310.00 | 6,175.37 | 115,828 |
| 2024-09-12 | 6,300.00 | 6,530.00 | 6,270.00 | 6,470.00 | 6,331.96 | 169,394 |
| 2024-09-11 | 6,280.00 | 6,530.00 | 6,180.00 | 6,240.00 | 6,106.86 | 106,406 |
| 2024-09-10 | 6,380.00 | 6,530.00 | 6,250.00 | 6,270.00 | 6,136.22 | 103,541 |
| 2024-09-09 | 6,000.00 | 6,500.00 | 5,930.00 | 6,380.00 | 6,243.88 | 175,219 |
| 2024-09-06 | 6,370.00 | 6,420.00 | 6,090.00 | 6,160.00 | 6,028.57 | 255,734 |
| 2024-09-05 | 6,340.00 | 6,550.00 | 6,290.00 | 6,480.00 | 6,341.74 | 140,008 |
| 2024-09-04 | 6,560.00 | 6,560.00 | 6,290.00 | 6,290.00 | 6,155.80 | 277,224 |
| 2024-09-03 | 6,420.00 | 6,940.00 | 6,420.00 | 6,740.00 | 6,596.20 | 921,776 |
| 2024-09-02 | 6,570.00 | 6,570.00 | 6,380.00 | 6,460.00 | 6,322.17 | 118,181 |
| 2024-08-30 | 6,600.00 | 6,620.00 | 6,420.00 | 6,570.00 | 6,429.82 | 120,311 |
| 2024-08-29 | 6,450.00 | 6,720.00 | 6,390.00 | 6,520.00 | 6,380.89 | 296,154 |
| 2024-08-28 | 6,550.00 | 6,620.00 | 6,390.00 | 6,530.00 | 6,390.68 | 137,073 |
| 2024-08-27 | 6,380.00 | 6,550.00 | 6,340.00 | 6,530.00 | 6,390.68 | 142,673 |
| 2024-08-26 | 6,470.00 | 6,550.00 | 6,250.00 | 6,450.00 | 6,312.38 | 278,915 |
| 2024-08-23 | 6,510.00 | 6,680.00 | 6,410.00 | 6,470.00 | 6,331.96 | 142,925 |
| 2024-08-22 | 6,630.00 | 6,690.00 | 6,430.00 | 6,640.00 | 6,498.33 | 222,162 |
| 2024-08-21 | 6,980.00 | 7,090.00 | 6,580.00 | 6,630.00 | 6,488.54 | 350,848 |
| 2024-08-20 | 6,950.00 | 7,020.00 | 6,820.00 | 6,980.00 | 6,831.08 | 268,152 |
| 2024-08-19 | 6,850.00 | 7,100.00 | 6,820.00 | 6,900.00 | 6,752.78 | 423,995 |
| 2024-08-16 | 6,720.00 | 7,130.00 | 6,700.00 | 6,880.00 | 6,733.21 | 1,080,809 |
| 2024-08-14 | 6,460.00 | 6,680.00 | 6,420.00 | 6,620.00 | 6,478.76 | 468,021 |
| 2024-08-13 | 6,760.00 | 6,770.00 | 6,280.00 | 6,390.00 | 6,253.66 | 513,570 |
| 2024-08-12 | 6,900.00 | 7,050.00 | 6,690.00 | 6,800.00 | 6,654.92 | 1,102,961 |
| 2024-08-09 | 6,790.00 | 7,150.00 | 6,710.00 | 6,850.00 | 6,703.85 | 1,497,309 |
| 2024-08-08 | 6,490.00 | 6,950.00 | 6,370.00 | 6,670.00 | 6,527.69 | 1,288,712 |
| 2024-08-07 | 6,290.00 | 6,980.00 | 6,290.00 | 6,660.00 | 6,517.90 | 1,889,624 |
| 2024-08-06 | 6,030.00 | 6,450.00 | 6,030.00 | 6,450.00 | 6,312.38 | 1,323,121 |
| 2024-08-05 | 6,720.00 | 6,850.00 | 5,600.00 | 6,000.00 | 5,871.99 | 1,751,698 |
| 2024-08-02 | 7,000.00 | 7,070.00 | 6,850.00 | 6,920.00 | 6,772.36 | 664,433 |
| 2024-08-01 | 7,100.00 | 7,300.00 | 7,100.00 | 7,300.00 | 7,144.25 | 743,951 |
| 2024-07-31 | 7,240.00 | 7,340.00 | 6,970.00 | 7,050.00 | 6,899.58 | 1,327,450 |
| 2024-07-30 | 6,270.00 | 8,100.00 | 6,080.00 | 7,480.00 | 7,320.41 | 24,271,369 |
| 2024-07-29 | 6,190.00 | 6,540.00 | 6,150.00 | 6,270.00 | 6,136.22 | 1,000,759 |
| 2024-07-26 | 6,060.00 | 6,210.00 | 6,040.00 | 6,190.00 | 6,057.93 | 377,369 |
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.