Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7,080.00 | 7,130.00 | 6,900.00 | 6,960.00 | 6,551.76 | 66,271 |
| 2024-04-24 | 7,070.00 | 7,120.00 | 7,050.00 | 7,080.00 | 6,664.72 | 8,070 |
| 2024-04-23 | 7,000.00 | 7,150.00 | 7,000.00 | 7,060.00 | 6,645.89 | 12,699 |
| 2024-04-22 | 6,920.00 | 7,010.00 | 6,920.00 | 6,990.00 | 6,580.00 | 11,636 |
| 2024-04-19 | 6,920.00 | 6,970.00 | 6,800.00 | 6,950.00 | 6,542.35 | 29,610 |
| 2024-04-18 | 6,880.00 | 6,990.00 | 6,820.00 | 6,960.00 | 6,551.76 | 17,157 |
| 2024-04-17 | 6,840.00 | 6,970.00 | 6,830.00 | 6,840.00 | 6,438.80 | 14,657 |
| 2024-04-16 | 6,900.00 | 6,930.00 | 6,740.00 | 6,840.00 | 6,438.80 | 24,443 |
| 2024-04-15 | 7,050.00 | 7,050.00 | 6,900.00 | 6,940.00 | 6,532.93 | 27,795 |
| 2024-04-12 | 7,080.00 | 7,100.00 | 7,000.00 | 7,090.00 | 6,674.13 | 18,322 |
| 2024-04-11 | 7,090.00 | 7,100.00 | 7,000.00 | 7,080.00 | 6,664.72 | 14,758 |
| 2024-04-09 | 7,090.00 | 7,200.00 | 7,050.00 | 7,100.00 | 6,683.55 | 15,527 |
| 2024-04-08 | 7,210.00 | 7,250.00 | 7,090.00 | 7,090.00 | 6,674.13 | 35,715 |
| 2024-04-05 | 7,370.00 | 7,370.00 | 7,210.00 | 7,210.00 | 6,787.10 | 35,538 |
| 2024-04-04 | 7,360.00 | 7,400.00 | 7,270.00 | 7,400.00 | 6,965.95 | 30,443 |
| 2024-04-03 | 7,290.00 | 7,360.00 | 7,250.00 | 7,360.00 | 6,928.30 | 29,950 |
| 2024-04-02 | 7,430.00 | 7,430.00 | 7,280.00 | 7,290.00 | 6,862.40 | 34,280 |
| 2024-04-01 | 7,320.00 | 7,510.00 | 7,280.00 | 7,450.00 | 7,013.02 | 32,214 |
| 2024-03-29 | 7,400.00 | 7,420.00 | 7,340.00 | 7,350.00 | 6,918.88 | 34,226 |
| 2024-03-28 | 7,330.00 | 7,450.00 | 7,310.00 | 7,410.00 | 6,975.36 | 49,937 |
| 2024-03-27 | 7,550.00 | 7,620.00 | 7,350.00 | 7,360.00 | 6,928.30 | 78,049 |
| 2024-03-26 | 7,630.00 | 7,670.00 | 7,450.00 | 7,550.00 | 7,107.15 | 149,704 |
| 2024-03-25 | 7,390.00 | 8,250.00 | 7,390.00 | 7,680.00 | 7,229.53 | 1,232,821 |
| 2024-03-22 | 7,280.00 | 7,460.00 | 7,150.00 | 7,390.00 | 6,956.54 | 64,797 |
| 2024-03-21 | 7,440.00 | 7,440.00 | 7,170.00 | 7,280.00 | 6,852.99 | 68,568 |
| 2024-03-20 | 7,310.00 | 7,500.00 | 7,300.00 | 7,440.00 | 7,003.61 | 39,067 |
| 2024-03-19 | 7,350.00 | 7,400.00 | 7,290.00 | 7,380.00 | 6,947.12 | 6,164 |
| 2024-03-18 | 7,200.00 | 7,490.00 | 7,160.00 | 7,390.00 | 6,956.54 | 59,989 |
| 2024-03-15 | 7,150.00 | 7,220.00 | 7,090.00 | 7,200.00 | 6,777.68 | 11,350 |
| 2024-03-14 | 7,130.00 | 7,200.00 | 7,090.00 | 7,200.00 | 6,777.68 | 17,335 |
| 2024-03-13 | 7,130.00 | 7,160.00 | 7,060.00 | 7,130.00 | 6,711.79 | 9,504 |
| 2024-03-12 | 7,180.00 | 7,210.00 | 7,100.00 | 7,160.00 | 6,740.03 | 6,284 |
| 2024-03-11 | 7,200.00 | 7,280.00 | 7,160.00 | 7,200.00 | 6,777.68 | 22,207 |
| 2024-03-08 | 7,100.00 | 7,180.00 | 7,080.00 | 7,150.00 | 6,730.62 | 7,869 |
| 2024-03-07 | 6,960.00 | 7,370.00 | 6,960.00 | 7,120.00 | 6,702.37 | 47,226 |
| 2024-03-06 | 7,000.00 | 7,070.00 | 6,940.00 | 6,960.00 | 6,551.76 | 14,117 |
| 2024-03-05 | 6,950.00 | 7,000.00 | 6,920.00 | 7,000.00 | 6,589.41 | 12,803 |
| 2024-03-04 | 7,150.00 | 7,150.00 | 6,980.00 | 6,990.00 | 6,580.00 | 16,913 |
| 2024-02-29 | 6,970.00 | 7,150.00 | 6,950.00 | 7,100.00 | 6,683.55 | 32,613 |
| 2024-02-28 | 6,840.00 | 6,990.00 | 6,800.00 | 6,970.00 | 6,561.17 | 16,038 |
| 2024-02-27 | 7,050.00 | 7,050.00 | 6,840.00 | 6,840.00 | 6,438.80 | 35,861 |
| 2024-02-26 | 7,020.00 | 7,070.00 | 7,010.00 | 7,050.00 | 6,636.48 | 15,030 |
| 2024-02-23 | 7,140.00 | 7,150.00 | 7,060.00 | 7,100.00 | 6,683.55 | 13,308 |
| 2024-02-22 | 7,190.00 | 7,190.00 | 7,100.00 | 7,140.00 | 6,721.20 | 23,475 |
| 2024-02-21 | 7,190.00 | 7,220.00 | 7,130.00 | 7,200.00 | 6,777.68 | 8,511 |
| 2024-02-20 | 7,280.00 | 7,280.00 | 7,170.00 | 7,200.00 | 6,777.68 | 12,968 |
| 2024-02-19 | 7,140.00 | 7,270.00 | 7,120.00 | 7,250.00 | 6,824.75 | 22,532 |
| 2024-02-16 | 7,100.00 | 7,140.00 | 7,070.00 | 7,140.00 | 6,721.20 | 8,527 |
| 2024-02-15 | 7,150.00 | 7,160.00 | 7,000.00 | 7,140.00 | 6,721.20 | 23,332 |
| 2024-02-14 | 7,160.00 | 7,170.00 | 7,090.00 | 7,150.00 | 6,730.62 | 9,520 |
| 2024-02-13 | 7,170.00 | 7,250.00 | 7,130.00 | 7,160.00 | 6,740.03 | 8,650 |
| 2024-02-08 | 7,140.00 | 7,180.00 | 7,090.00 | 7,160.00 | 6,740.03 | 13,750 |
| 2024-02-07 | 7,090.00 | 7,150.00 | 7,070.00 | 7,150.00 | 6,730.62 | 19,762 |
| 2024-02-06 | 7,100.00 | 7,140.00 | 7,050.00 | 7,090.00 | 6,674.13 | 11,674 |
| 2024-02-05 | 7,130.00 | 7,160.00 | 7,090.00 | 7,090.00 | 6,674.13 | 13,485 |
| 2024-02-02 | 7,100.00 | 7,130.00 | 7,000.00 | 7,120.00 | 6,702.37 | 11,661 |
| 2024-02-01 | 7,040.00 | 7,100.00 | 6,970.00 | 7,100.00 | 6,683.55 | 19,824 |
| 2024-01-31 | 7,080.00 | 7,120.00 | 6,950.00 | 7,040.00 | 6,627.07 | 20,847 |
| 2024-01-30 | 7,050.00 | 7,150.00 | 7,040.00 | 7,120.00 | 6,702.37 | 14,164 |
| 2024-01-29 | 7,110.00 | 7,120.00 | 7,000.00 | 7,050.00 | 6,636.48 | 14,861 |
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.