Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 6,620.00 | 6,650.00 | 6,390.00 | 6,450.00 | 5,935.68 | 27,684 |
| 2023-10-30 | 6,610.00 | 6,660.00 | 6,550.00 | 6,590.00 | 6,064.52 | 6,784 |
| 2023-10-27 | 6,540.00 | 6,700.00 | 6,540.00 | 6,620.00 | 6,092.13 | 12,273 |
| 2023-10-26 | 6,720.00 | 6,720.00 | 6,490.00 | 6,600.00 | 6,073.72 | 30,702 |
| 2023-10-25 | 6,580.00 | 6,790.00 | 6,520.00 | 6,750.00 | 6,211.76 | 18,128 |
| 2023-10-24 | 6,430.00 | 6,600.00 | 6,280.00 | 6,560.00 | 6,036.91 | 26,205 |
| 2023-10-23 | 6,480.00 | 6,620.00 | 6,450.00 | 6,450.00 | 5,935.68 | 16,309 |
| 2023-10-20 | 6,590.00 | 6,600.00 | 6,410.00 | 6,480.00 | 5,963.29 | 23,336 |
| 2023-10-19 | 6,680.00 | 6,680.00 | 6,470.00 | 6,590.00 | 6,064.52 | 25,201 |
| 2023-10-18 | 6,750.00 | 6,750.00 | 6,620.00 | 6,700.00 | 6,165.75 | 19,289 |
| 2023-10-17 | 6,690.00 | 6,850.00 | 6,690.00 | 6,750.00 | 6,211.76 | 14,575 |
| 2023-10-16 | 6,660.00 | 6,750.00 | 6,630.00 | 6,700.00 | 6,165.75 | 17,949 |
| 2023-10-13 | 6,880.00 | 6,880.00 | 6,700.00 | 6,740.00 | 6,202.56 | 18,181 |
| 2023-10-12 | 6,760.00 | 6,920.00 | 6,740.00 | 6,840.00 | 6,294.58 | 30,204 |
| 2023-10-11 | 6,620.00 | 6,750.00 | 6,620.00 | 6,730.00 | 6,193.35 | 26,127 |
| 2023-10-10 | 6,650.00 | 6,770.00 | 6,550.00 | 6,650.00 | 6,119.73 | 27,066 |
| 2023-10-06 | 6,660.00 | 6,800.00 | 6,640.00 | 6,700.00 | 6,165.75 | 21,214 |
| 2023-10-05 | 6,700.00 | 6,770.00 | 6,570.00 | 6,640.00 | 6,110.53 | 29,901 |
| 2023-10-04 | 6,780.00 | 6,800.00 | 6,650.00 | 6,730.00 | 6,193.35 | 39,994 |
| 2023-09-27 | 6,750.00 | 6,820.00 | 6,700.00 | 6,790.00 | 6,248.57 | 31,844 |
| 2023-09-26 | 6,980.00 | 6,980.00 | 6,700.00 | 6,760.00 | 6,220.96 | 23,259 |
| 2023-09-25 | 6,770.00 | 6,860.00 | 6,750.00 | 6,800.00 | 6,257.77 | 20,295 |
| 2023-09-22 | 6,870.00 | 6,900.00 | 6,750.00 | 6,860.00 | 6,312.99 | 17,517 |
| 2023-09-21 | 7,070.00 | 7,070.00 | 6,870.00 | 6,870.00 | 6,322.19 | 41,250 |
| 2023-09-20 | 7,170.00 | 7,200.00 | 7,020.00 | 7,070.00 | 6,506.24 | 25,239 |
| 2023-09-19 | 7,220.00 | 7,230.00 | 7,070.00 | 7,170.00 | 6,598.27 | 26,870 |
| 2023-09-18 | 7,270.00 | 7,270.00 | 7,180.00 | 7,220.00 | 6,644.28 | 28,907 |
| 2023-09-15 | 7,030.00 | 7,330.00 | 7,010.00 | 7,300.00 | 6,717.90 | 107,556 |
| 2023-09-14 | 6,900.00 | 7,100.00 | 6,900.00 | 7,000.00 | 6,441.82 | 47,219 |
| 2023-09-13 | 6,910.00 | 7,060.00 | 6,750.00 | 6,880.00 | 6,331.39 | 49,112 |
| 2023-09-12 | 7,060.00 | 7,120.00 | 6,950.00 | 7,000.00 | 6,441.82 | 22,068 |
| 2023-09-11 | 6,990.00 | 7,110.00 | 6,930.00 | 7,070.00 | 6,506.24 | 30,276 |
| 2023-09-08 | 6,820.00 | 7,050.00 | 6,810.00 | 6,990.00 | 6,432.62 | 24,532 |
| 2023-09-07 | 6,980.00 | 7,100.00 | 6,860.00 | 6,900.00 | 6,349.80 | 20,373 |
| 2023-09-06 | 7,060.00 | 7,120.00 | 6,970.00 | 7,020.00 | 6,460.23 | 39,098 |
| 2023-09-05 | 6,820.00 | 7,070.00 | 6,810.00 | 7,040.00 | 6,478.64 | 63,693 |
| 2023-09-04 | 6,740.00 | 6,830.00 | 6,720.00 | 6,810.00 | 6,266.98 | 20,904 |
| 2023-09-01 | 6,700.00 | 6,810.00 | 6,690.00 | 6,730.00 | 6,193.35 | 20,870 |
| 2023-08-31 | 6,800.00 | 6,800.00 | 6,690.00 | 6,730.00 | 6,193.35 | 42,656 |
| 2023-08-30 | 6,810.00 | 6,840.00 | 6,700.00 | 6,790.00 | 6,248.57 | 20,304 |
| 2023-08-29 | 6,710.00 | 6,830.00 | 6,690.00 | 6,770.00 | 6,230.16 | 20,788 |
| 2023-08-28 | 6,720.00 | 6,800.00 | 6,650.00 | 6,690.00 | 6,156.54 | 31,996 |
| 2023-08-25 | 6,680.00 | 6,820.00 | 6,620.00 | 6,690.00 | 6,156.54 | 55,437 |
| 2023-08-24 | 6,610.00 | 6,770.00 | 6,590.00 | 6,730.00 | 6,193.35 | 41,579 |
| 2023-08-23 | 6,570.00 | 6,660.00 | 6,550.00 | 6,610.00 | 6,082.92 | 47,567 |
| 2023-08-22 | 6,590.00 | 6,620.00 | 6,490.00 | 6,500.00 | 5,981.69 | 42,360 |
| 2023-08-21 | 6,570.00 | 6,690.00 | 6,550.00 | 6,580.00 | 6,055.32 | 46,639 |
| 2023-08-18 | 6,610.00 | 6,640.00 | 6,510.00 | 6,560.00 | 6,036.91 | 43,774 |
| 2023-08-17 | 6,700.00 | 6,710.00 | 6,490.00 | 6,640.00 | 6,110.53 | 90,810 |
| 2023-08-16 | 6,950.00 | 7,010.00 | 6,720.00 | 6,760.00 | 6,220.96 | 59,186 |
| 2023-08-14 | 7,200.00 | 7,210.00 | 6,960.00 | 7,060.00 | 6,497.04 | 64,907 |
| 2023-08-11 | 7,380.00 | 7,400.00 | 7,010.00 | 7,200.00 | 6,625.88 | 52,666 |
| 2023-08-10 | 7,340.00 | 7,410.00 | 7,270.00 | 7,370.00 | 6,782.32 | 36,532 |
| 2023-08-09 | 7,020.00 | 7,370.00 | 7,020.00 | 7,340.00 | 6,754.71 | 45,123 |
| 2023-08-08 | 7,170.00 | 7,230.00 | 7,000.00 | 7,060.00 | 6,497.04 | 48,209 |
| 2023-08-07 | 7,380.00 | 7,380.00 | 7,130.00 | 7,160.00 | 6,589.07 | 54,906 |
| 2023-08-04 | 7,510.00 | 7,550.00 | 7,280.00 | 7,370.00 | 6,782.32 | 51,353 |
| 2023-08-03 | 7,230.00 | 7,480.00 | 7,150.00 | 7,470.00 | 6,874.35 | 80,805 |
| 2023-08-02 | 7,390.00 | 7,420.00 | 7,230.00 | 7,270.00 | 6,690.29 | 38,007 |
| 2023-08-01 | 7,270.00 | 7,420.00 | 7,270.00 | 7,370.00 | 6,782.32 | 43,089 |
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.