Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 8,000.00 | 8,010.00 | 7,930.00 | 7,950.00 | 7,316.07 | 13,040 |
| 2023-05-02 | 7,710.00 | 8,170.00 | 7,710.00 | 8,000.00 | 7,362.09 | 57,631 |
| 2023-04-28 | 7,850.00 | 7,950.00 | 7,750.00 | 7,770.00 | 7,150.43 | 31,954 |
| 2023-04-27 | 7,740.00 | 7,820.00 | 7,660.00 | 7,800.00 | 7,178.03 | 32,645 |
| 2023-04-26 | 7,820.00 | 7,820.00 | 7,680.00 | 7,740.00 | 7,122.82 | 39,749 |
| 2023-04-25 | 7,930.00 | 8,010.00 | 7,700.00 | 7,840.00 | 7,214.84 | 68,276 |
| 2023-04-24 | 8,060.00 | 8,080.00 | 7,920.00 | 7,930.00 | 7,297.67 | 48,092 |
| 2023-04-21 | 8,150.00 | 8,170.00 | 8,040.00 | 8,080.00 | 7,435.71 | 87,716 |
| 2023-04-20 | 8,420.00 | 8,440.00 | 8,200.00 | 8,200.00 | 7,546.14 | 48,007 |
| 2023-04-19 | 8,440.00 | 8,500.00 | 8,340.00 | 8,410.00 | 7,739.39 | 41,284 |
| 2023-04-18 | 8,370.00 | 8,660.00 | 8,310.00 | 8,450.00 | 7,776.20 | 110,058 |
| 2023-04-17 | 8,320.00 | 8,330.00 | 8,220.00 | 8,280.00 | 7,619.76 | 33,886 |
| 2023-04-14 | 8,280.00 | 8,440.00 | 8,250.00 | 8,320.00 | 7,656.57 | 56,887 |
| 2023-04-13 | 8,200.00 | 8,250.00 | 8,150.00 | 8,250.00 | 7,592.15 | 29,775 |
| 2023-04-12 | 8,160.00 | 8,260.00 | 8,110.00 | 8,200.00 | 7,546.14 | 49,587 |
| 2023-04-11 | 8,050.00 | 8,160.00 | 8,000.00 | 8,110.00 | 7,463.31 | 55,145 |
| 2023-04-10 | 8,220.00 | 8,280.00 | 8,010.00 | 8,090.00 | 7,444.91 | 64,926 |
| 2023-04-07 | 8,370.00 | 8,370.00 | 8,210.00 | 8,280.00 | 7,619.76 | 33,740 |
| 2023-04-06 | 8,340.00 | 8,440.00 | 8,260.00 | 8,330.00 | 7,665.77 | 50,368 |
| 2023-04-05 | 8,370.00 | 8,450.00 | 8,300.00 | 8,440.00 | 7,767.00 | 98,934 |
| 2023-04-04 | 8,240.00 | 8,380.00 | 8,220.00 | 8,370.00 | 7,702.58 | 54,247 |
| 2023-04-03 | 8,340.00 | 8,340.00 | 8,220.00 | 8,280.00 | 7,619.76 | 17,582 |
| 2023-03-31 | 8,210.00 | 8,280.00 | 8,200.00 | 8,280.00 | 7,619.76 | 12,758 |
| 2023-03-30 | 8,220.00 | 8,310.00 | 8,180.00 | 8,210.00 | 7,555.34 | 19,516 |
| 2023-03-29 | 8,150.00 | 8,320.00 | 8,150.00 | 8,220.00 | 7,564.54 | 25,755 |
| 2023-03-28 | 8,230.00 | 8,230.00 | 8,110.00 | 8,150.00 | 7,500.12 | 14,415 |
| 2023-03-27 | 8,000.00 | 8,230.00 | 7,970.00 | 8,180.00 | 7,527.73 | 48,498 |
| 2023-03-24 | 7,950.00 | 8,030.00 | 7,950.00 | 8,000.00 | 7,362.09 | 13,984 |
| 2023-03-23 | 8,150.00 | 8,150.00 | 7,910.00 | 7,980.00 | 7,343.68 | 50,246 |
| 2023-03-22 | 8,190.00 | 8,340.00 | 8,110.00 | 8,150.00 | 7,500.12 | 16,836 |
| 2023-03-21 | 8,150.00 | 8,360.00 | 8,150.00 | 8,190.00 | 7,536.93 | 13,914 |
| 2023-03-20 | 8,190.00 | 8,300.00 | 8,180.00 | 8,190.00 | 7,536.93 | 16,200 |
| 2023-03-17 | 7,940.00 | 8,210.00 | 7,940.00 | 8,130.00 | 7,481.72 | 24,560 |
| 2023-03-16 | 7,920.00 | 7,940.00 | 7,800.00 | 7,920.00 | 7,288.46 | 17,008 |
| 2023-03-15 | 7,870.00 | 8,100.00 | 7,870.00 | 7,920.00 | 7,288.46 | 20,169 |
| 2023-03-14 | 8,060.00 | 8,070.00 | 7,780.00 | 7,800.00 | 7,178.03 | 57,277 |
| 2023-03-13 | 8,050.00 | 8,120.00 | 7,990.00 | 8,080.00 | 7,435.71 | 33,776 |
| 2023-03-10 | 8,360.00 | 8,370.00 | 8,150.00 | 8,200.00 | 7,546.14 | 38,185 |
| 2023-03-09 | 8,450.00 | 8,450.00 | 8,330.00 | 8,390.00 | 7,720.99 | 16,382 |
| 2023-03-08 | 8,500.00 | 8,520.00 | 8,360.00 | 8,420.00 | 7,748.59 | 20,462 |
| 2023-03-07 | 8,380.00 | 8,490.00 | 8,350.00 | 8,460.00 | 7,785.41 | 36,760 |
| 2023-03-06 | 8,380.00 | 8,440.00 | 8,310.00 | 8,410.00 | 7,739.39 | 22,159 |
| 2023-03-03 | 8,320.00 | 8,430.00 | 8,320.00 | 8,400.00 | 7,730.19 | 20,563 |
| 2023-03-02 | 8,140.00 | 8,520.00 | 8,120.00 | 8,320.00 | 7,656.57 | 92,218 |
| 2023-02-28 | 8,070.00 | 8,240.00 | 8,060.00 | 8,140.00 | 7,490.92 | 27,803 |
| 2023-02-27 | 8,170.00 | 8,170.00 | 8,050.00 | 8,070.00 | 7,426.50 | 30,542 |
| 2023-02-24 | 8,270.00 | 8,300.00 | 8,140.00 | 8,180.00 | 7,527.73 | 34,795 |
| 2023-02-23 | 8,190.00 | 8,300.00 | 8,190.00 | 8,300.00 | 7,638.16 | 15,918 |
| 2023-02-22 | 8,340.00 | 8,400.00 | 8,180.00 | 8,190.00 | 7,536.93 | 25,371 |
| 2023-02-21 | 8,450.00 | 8,450.00 | 8,350.00 | 8,390.00 | 7,720.99 | 10,711 |
| 2023-02-20 | 8,240.00 | 8,430.00 | 8,230.00 | 8,360.00 | 7,693.38 | 29,477 |
| 2023-02-17 | 8,350.00 | 8,380.00 | 8,250.00 | 8,280.00 | 7,619.76 | 17,304 |
| 2023-02-16 | 8,240.00 | 8,390.00 | 8,240.00 | 8,370.00 | 7,702.58 | 34,231 |
| 2023-02-15 | 8,420.00 | 8,420.00 | 8,220.00 | 8,270.00 | 7,610.56 | 42,921 |
| 2023-02-14 | 8,480.00 | 8,480.00 | 8,370.00 | 8,420.00 | 7,748.59 | 18,329 |
| 2023-02-13 | 8,380.00 | 8,410.00 | 8,270.00 | 8,410.00 | 7,739.39 | 28,220 |
| 2023-02-10 | 8,500.00 | 8,500.00 | 8,330.00 | 8,360.00 | 7,693.38 | 41,819 |
| 2023-02-09 | 8,480.00 | 8,520.00 | 8,450.00 | 8,490.00 | 7,813.01 | 16,531 |
| 2023-02-08 | 8,470.00 | 8,560.00 | 8,430.00 | 8,490.00 | 7,813.01 | 23,045 |
| 2023-02-07 | 8,500.00 | 8,540.00 | 8,460.00 | 8,460.00 | 7,785.41 | 20,859 |
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.