Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,650.00 | 7,790.00 | 7,620.00 | 7,780.00 | 7,323.66 | 95,214 |
| 2024-07-23 | 7,600.00 | 7,780.00 | 7,570.00 | 7,660.00 | 7,210.70 | 64,918 |
| 2024-07-22 | 7,650.00 | 7,660.00 | 7,460.00 | 7,620.00 | 7,173.05 | 36,890 |
| 2024-07-19 | 7,600.00 | 7,700.00 | 7,510.00 | 7,670.00 | 7,220.11 | 65,237 |
| 2024-07-18 | 7,590.00 | 7,750.00 | 7,440.00 | 7,630.00 | 7,182.46 | 64,966 |
| 2024-07-17 | 7,600.00 | 7,840.00 | 7,590.00 | 7,620.00 | 7,173.05 | 111,093 |
| 2024-07-16 | 7,570.00 | 7,650.00 | 7,450.00 | 7,610.00 | 7,163.63 | 51,963 |
| 2024-07-15 | 7,550.00 | 7,630.00 | 7,490.00 | 7,570.00 | 7,125.98 | 49,761 |
| 2024-07-12 | 7,400.00 | 7,570.00 | 7,330.00 | 7,540.00 | 7,097.74 | 56,628 |
| 2024-07-11 | 7,450.00 | 7,470.00 | 7,360.00 | 7,430.00 | 6,994.19 | 29,099 |
| 2024-07-10 | 7,250.00 | 7,460.00 | 7,240.00 | 7,420.00 | 6,984.78 | 69,661 |
| 2024-07-09 | 7,200.00 | 7,330.00 | 7,200.00 | 7,270.00 | 6,843.58 | 31,496 |
| 2024-07-08 | 7,190.00 | 7,250.00 | 7,130.00 | 7,250.00 | 6,824.75 | 30,297 |
| 2024-07-05 | 7,030.00 | 7,220.00 | 7,030.00 | 7,190.00 | 6,768.27 | 40,852 |
| 2024-07-04 | 7,120.00 | 7,230.00 | 7,090.00 | 7,090.00 | 6,674.13 | 38,818 |
| 2024-07-03 | 7,290.00 | 7,330.00 | 7,100.00 | 7,170.00 | 6,749.44 | 110,185 |
| 2024-07-02 | 7,480.00 | 7,540.00 | 7,300.00 | 7,330.00 | 6,900.06 | 89,196 |
| 2024-07-01 | 7,350.00 | 7,520.00 | 7,320.00 | 7,500.00 | 7,060.09 | 118,432 |
| 2024-06-28 | 7,400.00 | 7,470.00 | 7,290.00 | 7,360.00 | 6,928.30 | 116,323 |
| 2024-06-27 | 7,540.00 | 8,430.00 | 7,320.00 | 7,430.00 | 6,994.19 | 2,174,287 |
| 2024-06-26 | 7,350.00 | 7,630.00 | 7,300.00 | 7,540.00 | 7,097.74 | 121,122 |
| 2024-06-25 | 7,250.00 | 7,410.00 | 7,250.00 | 7,350.00 | 6,918.88 | 40,255 |
| 2024-06-24 | 7,230.00 | 7,440.00 | 7,230.00 | 7,290.00 | 6,862.40 | 59,593 |
| 2024-06-21 | 7,200.00 | 7,270.00 | 7,150.00 | 7,250.00 | 6,824.75 | 27,706 |
| 2024-06-20 | 7,200.00 | 7,220.00 | 7,160.00 | 7,200.00 | 6,777.68 | 15,937 |
| 2024-06-19 | 7,240.00 | 7,240.00 | 7,120.00 | 7,200.00 | 6,777.68 | 21,915 |
| 2024-06-18 | 7,270.00 | 7,350.00 | 7,190.00 | 7,200.00 | 6,777.68 | 34,469 |
| 2024-06-17 | 7,180.00 | 7,310.00 | 7,150.00 | 7,230.00 | 6,805.92 | 31,785 |
| 2024-06-14 | 7,300.00 | 7,310.00 | 7,150.00 | 7,220.00 | 6,796.51 | 29,650 |
| 2024-06-13 | 7,300.00 | 7,330.00 | 7,210.00 | 7,290.00 | 6,862.40 | 30,352 |
| 2024-06-12 | 7,200.00 | 7,290.00 | 7,140.00 | 7,260.00 | 6,834.16 | 23,583 |
| 2024-06-11 | 7,200.00 | 7,230.00 | 7,120.00 | 7,200.00 | 6,777.68 | 42,896 |
| 2024-06-10 | 7,180.00 | 7,310.00 | 7,170.00 | 7,260.00 | 6,834.16 | 38,160 |
| 2024-06-07 | 7,300.00 | 7,300.00 | 7,130.00 | 7,240.00 | 6,815.34 | 53,594 |
| 2024-06-05 | 7,330.00 | 7,380.00 | 7,140.00 | 7,300.00 | 6,871.82 | 90,961 |
| 2024-06-04 | 7,450.00 | 7,450.00 | 7,140.00 | 7,160.00 | 6,740.03 | 229,335 |
| 2024-06-03 | 6,910.00 | 7,900.00 | 6,890.00 | 7,520.00 | 7,078.91 | 2,453,154 |
| 2024-05-31 | 6,860.00 | 6,920.00 | 6,830.00 | 6,860.00 | 6,457.63 | 5,631 |
| 2024-05-30 | 6,950.00 | 6,950.00 | 6,800.00 | 6,860.00 | 6,457.63 | 15,678 |
| 2024-05-29 | 7,000.00 | 7,040.00 | 6,890.00 | 6,960.00 | 6,551.76 | 20,399 |
| 2024-05-28 | 6,970.00 | 7,020.00 | 6,970.00 | 7,000.00 | 6,589.41 | 6,039 |
| 2024-05-27 | 7,030.00 | 7,050.00 | 6,880.00 | 7,020.00 | 6,608.24 | 23,274 |
| 2024-05-24 | 7,040.00 | 7,110.00 | 7,000.00 | 7,050.00 | 6,636.48 | 6,315 |
| 2024-05-23 | 7,030.00 | 7,100.00 | 7,010.00 | 7,010.00 | 6,598.83 | 11,865 |
| 2024-05-22 | 7,150.00 | 7,160.00 | 7,050.00 | 7,070.00 | 6,655.31 | 23,677 |
| 2024-05-21 | 7,130.00 | 7,200.00 | 7,110.00 | 7,150.00 | 6,730.62 | 22,857 |
| 2024-05-20 | 7,160.00 | 7,190.00 | 7,100.00 | 7,120.00 | 6,702.37 | 22,386 |
| 2024-05-17 | 7,220.00 | 7,220.00 | 7,120.00 | 7,200.00 | 6,777.68 | 24,637 |
| 2024-05-16 | 7,280.00 | 7,310.00 | 7,000.00 | 7,250.00 | 6,824.75 | 21,374 |
| 2024-05-14 | 7,220.00 | 7,350.00 | 7,200.00 | 7,270.00 | 6,843.58 | 23,043 |
| 2024-05-13 | 7,120.00 | 7,280.00 | 7,070.00 | 7,240.00 | 6,815.34 | 40,925 |
| 2024-05-10 | 7,100.00 | 7,240.00 | 7,010.00 | 7,120.00 | 6,702.37 | 17,682 |
| 2024-05-09 | 7,050.00 | 7,190.00 | 7,020.00 | 7,100.00 | 6,683.55 | 14,655 |
| 2024-05-08 | 7,030.00 | 7,120.00 | 7,010.00 | 7,080.00 | 6,664.72 | 18,181 |
| 2024-05-07 | 7,040.00 | 7,150.00 | 7,030.00 | 7,050.00 | 6,636.48 | 19,291 |
| 2024-05-03 | 7,050.00 | 7,100.00 | 7,020.00 | 7,040.00 | 6,627.07 | 17,393 |
| 2024-05-02 | 7,100.00 | 7,110.00 | 7,000.00 | 7,040.00 | 6,627.07 | 20,575 |
| 2024-04-30 | 7,120.00 | 7,180.00 | 7,070.00 | 7,100.00 | 6,683.55 | 19,633 |
| 2024-04-29 | 6,970.00 | 7,360.00 | 6,970.00 | 7,070.00 | 6,655.31 | 62,489 |
| 2024-04-26 | 6,960.00 | 7,030.00 | 6,910.00 | 6,970.00 | 6,561.17 | 19,449 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 190.0000 KRW |
| 2024-12-27 | 190.0000 KRW |
| 2023-12-27 | 170.0000 KRW |
| 2022-12-28 | 104.0000 KRW |
| 2021-12-29 | 103.0000 KRW |
| 2020-12-29 | 103.0000 KRW |
| 2019-12-27 | 210.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.