Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,110.00 | 7,110.00 | 7,050.00 | 7,100.00 | 6,683.55 | 17,141 |
| 2024-01-25 | 7,080.00 | 7,150.00 | 7,000.00 | 7,130.00 | 6,711.79 | 12,864 |
| 2024-01-24 | 7,090.00 | 7,190.00 | 7,010.00 | 7,080.00 | 6,664.72 | 7,202 |
| 2024-01-23 | 7,050.00 | 7,130.00 | 7,010.00 | 7,090.00 | 6,674.13 | 6,823 |
| 2024-01-22 | 7,100.00 | 7,100.00 | 6,980.00 | 7,070.00 | 6,655.31 | 9,895 |
| 2024-01-19 | 6,970.00 | 7,140.00 | 6,950.00 | 7,060.00 | 6,645.89 | 11,836 |
| 2024-01-18 | 7,000.00 | 7,090.00 | 6,870.00 | 7,000.00 | 6,589.41 | 16,913 |
| 2024-01-17 | 7,250.00 | 7,330.00 | 6,970.00 | 7,050.00 | 6,636.48 | 22,728 |
| 2024-01-16 | 7,240.00 | 7,360.00 | 7,170.00 | 7,340.00 | 6,909.47 | 6,813 |
| 2024-01-15 | 7,230.00 | 7,300.00 | 7,230.00 | 7,270.00 | 6,843.58 | 6,212 |
| 2024-01-12 | 7,420.00 | 7,420.00 | 7,270.00 | 7,340.00 | 6,909.47 | 12,270 |
| 2024-01-11 | 7,410.00 | 7,430.00 | 7,380.00 | 7,420.00 | 6,984.78 | 7,626 |
| 2024-01-10 | 7,400.00 | 7,460.00 | 7,350.00 | 7,430.00 | 6,994.19 | 9,256 |
| 2024-01-09 | 7,350.00 | 7,440.00 | 7,300.00 | 7,440.00 | 7,003.61 | 23,556 |
| 2024-01-08 | 7,470.00 | 7,470.00 | 7,250.00 | 7,350.00 | 6,918.88 | 23,081 |
| 2024-01-05 | 7,480.00 | 7,480.00 | 7,350.00 | 7,460.00 | 7,022.43 | 28,518 |
| 2024-01-04 | 7,740.00 | 7,740.00 | 7,210.00 | 7,500.00 | 7,060.09 | 63,558 |
| 2024-01-03 | 7,770.00 | 7,780.00 | 7,610.00 | 7,730.00 | 7,276.60 | 13,630 |
| 2024-01-02 | 7,710.00 | 7,790.00 | 7,680.00 | 7,740.00 | 7,286.01 | 23,593 |
| 2023-12-28 | 7,470.00 | 7,760.00 | 7,460.00 | 7,710.00 | 7,257.77 | 60,069 |
| 2023-12-27 | 7,590.00 | 7,630.00 | 7,430.00 | 7,460.00 | 7,022.43 | 26,888 |
| 2023-12-26 | 7,590.00 | 7,630.00 | 7,510.00 | 7,590.00 | 6,984.78 | 25,599 |
| 2023-12-22 | 7,640.00 | 7,670.00 | 7,480.00 | 7,610.00 | 7,003.18 | 62,768 |
| 2023-12-21 | 7,530.00 | 8,040.00 | 7,500.00 | 7,610.00 | 7,003.18 | 109,754 |
| 2023-12-20 | 7,520.00 | 7,600.00 | 7,490.00 | 7,530.00 | 6,929.56 | 20,520 |
| 2023-12-19 | 7,490.00 | 7,600.00 | 7,410.00 | 7,540.00 | 6,938.77 | 19,560 |
| 2023-12-18 | 7,520.00 | 7,530.00 | 7,400.00 | 7,480.00 | 6,883.55 | 25,199 |
| 2023-12-15 | 7,500.00 | 7,570.00 | 7,450.00 | 7,520.00 | 6,920.36 | 15,827 |
| 2023-12-14 | 7,490.00 | 7,600.00 | 7,420.00 | 7,490.00 | 6,892.75 | 24,529 |
| 2023-12-13 | 7,450.00 | 7,490.00 | 7,340.00 | 7,490.00 | 6,892.75 | 18,253 |
| 2023-12-12 | 7,530.00 | 7,530.00 | 7,390.00 | 7,470.00 | 6,874.35 | 18,436 |
| 2023-12-11 | 7,570.00 | 7,620.00 | 7,430.00 | 7,500.00 | 6,901.95 | 39,850 |
| 2023-12-08 | 7,590.00 | 7,700.00 | 7,470.00 | 7,630.00 | 7,021.59 | 41,395 |
| 2023-12-07 | 7,420.00 | 7,660.00 | 7,400.00 | 7,610.00 | 7,003.18 | 92,936 |
| 2023-12-06 | 7,470.00 | 7,550.00 | 7,390.00 | 7,450.00 | 6,855.94 | 104,391 |
| 2023-12-05 | 7,080.00 | 7,840.00 | 7,080.00 | 7,390.00 | 6,800.73 | 483,425 |
| 2023-12-04 | 7,110.00 | 7,130.00 | 7,050.00 | 7,080.00 | 6,515.45 | 12,363 |
| 2023-12-01 | 7,110.00 | 7,180.00 | 7,070.00 | 7,090.00 | 6,524.65 | 9,293 |
| 2023-11-30 | 7,130.00 | 7,130.00 | 7,060.00 | 7,110.00 | 6,543.05 | 7,808 |
| 2023-11-29 | 7,150.00 | 7,160.00 | 7,070.00 | 7,120.00 | 6,552.26 | 10,251 |
| 2023-11-28 | 7,140.00 | 7,150.00 | 7,040.00 | 7,140.00 | 6,570.66 | 13,224 |
| 2023-11-27 | 7,080.00 | 7,190.00 | 7,080.00 | 7,150.00 | 6,579.86 | 13,110 |
| 2023-11-24 | 7,090.00 | 7,160.00 | 7,000.00 | 7,120.00 | 6,552.26 | 31,506 |
| 2023-11-23 | 7,260.00 | 7,300.00 | 7,000.00 | 7,060.00 | 6,497.04 | 65,578 |
| 2023-11-22 | 7,290.00 | 7,300.00 | 7,180.00 | 7,260.00 | 6,681.09 | 9,987 |
| 2023-11-21 | 7,270.00 | 7,360.00 | 7,200.00 | 7,310.00 | 6,727.11 | 28,193 |
| 2023-11-20 | 7,180.00 | 7,320.00 | 7,150.00 | 7,260.00 | 6,681.09 | 19,419 |
| 2023-11-17 | 7,260.00 | 7,310.00 | 7,170.00 | 7,220.00 | 6,644.28 | 11,077 |
| 2023-11-16 | 7,300.00 | 7,320.00 | 7,170.00 | 7,310.00 | 6,727.11 | 20,557 |
| 2023-11-15 | 7,370.00 | 7,370.00 | 7,190.00 | 7,290.00 | 6,708.70 | 46,448 |
| 2023-11-14 | 7,100.00 | 7,250.00 | 7,090.00 | 7,250.00 | 6,671.89 | 50,206 |
| 2023-11-13 | 7,180.00 | 7,310.00 | 7,050.00 | 7,100.00 | 6,533.85 | 34,930 |
| 2023-11-10 | 6,970.00 | 7,240.00 | 6,910.00 | 7,160.00 | 6,589.07 | 53,517 |
| 2023-11-09 | 6,980.00 | 7,370.00 | 6,950.00 | 6,980.00 | 6,423.42 | 112,670 |
| 2023-11-08 | 6,760.00 | 7,050.00 | 6,740.00 | 7,000.00 | 6,441.82 | 53,518 |
| 2023-11-07 | 6,810.00 | 6,810.00 | 6,630.00 | 6,750.00 | 6,211.76 | 22,869 |
| 2023-11-06 | 6,820.00 | 6,820.00 | 6,670.00 | 6,810.00 | 6,266.98 | 14,580 |
| 2023-11-03 | 6,690.00 | 6,780.00 | 6,650.00 | 6,740.00 | 6,202.56 | 12,458 |
| 2023-11-02 | 6,540.00 | 6,700.00 | 6,540.00 | 6,680.00 | 6,147.34 | 9,744 |
| 2023-11-01 | 6,460.00 | 6,580.00 | 6,460.00 | 6,490.00 | 5,972.49 | 8,990 |
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.