Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 7,260.00 | 7,340.00 | 7,200.00 | 7,310.00 | 6,727.11 | 23,255 |
| 2023-07-28 | 7,120.00 | 7,340.00 | 7,120.00 | 7,250.00 | 6,671.89 | 27,273 |
| 2023-07-27 | 6,750.00 | 7,420.00 | 6,750.00 | 7,250.00 | 6,671.89 | 162,450 |
| 2023-07-26 | 7,280.00 | 7,280.00 | 6,650.00 | 6,740.00 | 6,202.56 | 126,463 |
| 2023-07-25 | 7,310.00 | 7,410.00 | 7,240.00 | 7,280.00 | 6,699.50 | 55,043 |
| 2023-07-24 | 7,500.00 | 7,550.00 | 7,320.00 | 7,410.00 | 6,819.13 | 55,588 |
| 2023-07-21 | 7,340.00 | 7,640.00 | 7,340.00 | 7,500.00 | 6,901.95 | 45,199 |
| 2023-07-20 | 7,470.00 | 7,470.00 | 7,350.00 | 7,420.00 | 6,828.33 | 16,731 |
| 2023-07-19 | 7,480.00 | 7,500.00 | 7,400.00 | 7,450.00 | 6,855.94 | 26,017 |
| 2023-07-18 | 7,640.00 | 7,640.00 | 7,410.00 | 7,450.00 | 6,855.94 | 33,346 |
| 2023-07-17 | 7,690.00 | 7,700.00 | 7,550.00 | 7,590.00 | 6,984.78 | 22,006 |
| 2023-07-14 | 7,580.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,039.99 | 14,389 |
| 2023-07-13 | 7,520.00 | 7,680.00 | 7,510.00 | 7,560.00 | 6,957.17 | 13,125 |
| 2023-07-12 | 7,520.00 | 7,530.00 | 7,470.00 | 7,520.00 | 6,920.36 | 13,504 |
| 2023-07-11 | 7,480.00 | 7,520.00 | 7,460.00 | 7,510.00 | 6,911.16 | 23,267 |
| 2023-07-10 | 7,500.00 | 7,550.00 | 7,410.00 | 7,480.00 | 6,883.55 | 15,563 |
| 2023-07-07 | 7,700.00 | 7,700.00 | 7,470.00 | 7,530.00 | 6,929.56 | 37,300 |
| 2023-07-06 | 7,790.00 | 7,820.00 | 7,640.00 | 7,640.00 | 7,030.79 | 25,527 |
| 2023-07-05 | 7,870.00 | 7,900.00 | 7,810.00 | 7,820.00 | 7,196.44 | 20,783 |
| 2023-07-04 | 7,930.00 | 7,940.00 | 7,870.00 | 7,870.00 | 7,242.45 | 17,721 |
| 2023-07-03 | 7,830.00 | 7,980.00 | 7,790.00 | 7,870.00 | 7,242.45 | 27,520 |
| 2023-06-30 | 7,800.00 | 7,880.00 | 7,750.00 | 7,830.00 | 7,205.64 | 17,006 |
| 2023-06-29 | 7,920.00 | 7,920.00 | 7,760.00 | 7,800.00 | 7,178.03 | 34,666 |
| 2023-06-28 | 7,880.00 | 7,970.00 | 7,820.00 | 7,940.00 | 7,306.87 | 29,286 |
| 2023-06-27 | 7,870.00 | 7,950.00 | 7,780.00 | 7,910.00 | 7,279.26 | 46,078 |
| 2023-06-26 | 7,630.00 | 7,890.00 | 7,590.00 | 7,860.00 | 7,233.25 | 44,039 |
| 2023-06-23 | 7,650.00 | 7,700.00 | 7,620.00 | 7,650.00 | 7,039.99 | 20,096 |
| 2023-06-22 | 7,640.00 | 7,690.00 | 7,600.00 | 7,650.00 | 7,039.99 | 68,261 |
| 2023-06-21 | 7,700.00 | 7,750.00 | 7,650.00 | 7,680.00 | 7,067.60 | 39,302 |
| 2023-06-20 | 7,810.00 | 7,810.00 | 7,670.00 | 7,720.00 | 7,104.41 | 67,980 |
| 2023-06-19 | 7,810.00 | 7,820.00 | 7,720.00 | 7,810.00 | 7,187.24 | 28,844 |
| 2023-06-16 | 7,760.00 | 7,880.00 | 7,760.00 | 7,780.00 | 7,159.63 | 54,607 |
| 2023-06-15 | 7,810.00 | 7,950.00 | 7,760.00 | 7,760.00 | 7,141.22 | 44,307 |
| 2023-06-14 | 7,970.00 | 7,980.00 | 7,780.00 | 7,800.00 | 7,178.03 | 59,371 |
| 2023-06-13 | 7,980.00 | 8,040.00 | 7,950.00 | 7,980.00 | 7,343.68 | 30,642 |
| 2023-06-12 | 8,010.00 | 8,010.00 | 7,930.00 | 7,990.00 | 7,352.88 | 22,806 |
| 2023-06-09 | 8,090.00 | 8,120.00 | 7,980.00 | 8,010.00 | 7,371.29 | 70,567 |
| 2023-06-08 | 8,140.00 | 8,170.00 | 8,000.00 | 8,080.00 | 7,435.71 | 106,363 |
| 2023-06-07 | 8,310.00 | 8,310.00 | 8,110.00 | 8,140.00 | 7,490.92 | 134,166 |
| 2023-06-05 | 8,200.00 | 8,380.00 | 8,150.00 | 8,330.00 | 7,665.77 | 50,804 |
| 2023-06-02 | 8,190.00 | 8,230.00 | 8,120.00 | 8,190.00 | 7,536.93 | 28,103 |
| 2023-06-01 | 8,100.00 | 8,160.00 | 8,060.00 | 8,160.00 | 7,509.33 | 21,252 |
| 2023-05-31 | 8,130.00 | 8,180.00 | 8,100.00 | 8,100.00 | 7,454.11 | 17,832 |
| 2023-05-30 | 8,130.00 | 8,170.00 | 8,070.00 | 8,140.00 | 7,490.92 | 23,203 |
| 2023-05-26 | 8,220.00 | 8,240.00 | 8,040.00 | 8,110.00 | 7,463.31 | 55,904 |
| 2023-05-25 | 8,310.00 | 8,310.00 | 8,180.00 | 8,220.00 | 7,564.54 | 16,337 |
| 2023-05-24 | 8,340.00 | 8,360.00 | 8,230.00 | 8,270.00 | 7,610.56 | 39,101 |
| 2023-05-23 | 8,290.00 | 8,300.00 | 8,210.00 | 8,290.00 | 7,628.96 | 16,008 |
| 2023-05-22 | 8,220.00 | 8,290.00 | 8,190.00 | 8,270.00 | 7,610.56 | 30,145 |
| 2023-05-19 | 8,220.00 | 8,240.00 | 8,140.00 | 8,190.00 | 7,536.93 | 22,038 |
| 2023-05-18 | 8,200.00 | 8,330.00 | 8,140.00 | 8,210.00 | 7,555.34 | 78,780 |
| 2023-05-17 | 8,000.00 | 8,210.00 | 8,000.00 | 8,150.00 | 7,500.12 | 31,717 |
| 2023-05-16 | 8,120.00 | 8,190.00 | 8,010.00 | 8,010.00 | 7,371.29 | 40,773 |
| 2023-05-15 | 7,960.00 | 8,210.00 | 7,870.00 | 8,120.00 | 7,472.52 | 83,020 |
| 2023-05-12 | 8,030.00 | 8,030.00 | 7,890.00 | 7,960.00 | 7,325.27 | 15,853 |
| 2023-05-11 | 8,020.00 | 8,080.00 | 7,930.00 | 8,000.00 | 7,362.09 | 32,649 |
| 2023-05-10 | 8,000.00 | 8,020.00 | 7,960.00 | 7,980.00 | 7,343.68 | 20,801 |
| 2023-05-09 | 7,980.00 | 8,020.00 | 7,980.00 | 8,000.00 | 7,362.09 | 10,219 |
| 2023-05-08 | 8,050.00 | 8,070.00 | 7,980.00 | 8,010.00 | 7,371.29 | 15,998 |
| 2023-05-04 | 7,900.00 | 8,030.00 | 7,810.00 | 7,980.00 | 7,343.68 | 25,323 |
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.