Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 8,550.00 | 8,580.00 | 8,460.00 | 8,500.00 | 7,822.22 | 22,932 |
| 2023-02-03 | 8,600.00 | 8,600.00 | 8,550.00 | 8,550.00 | 7,868.23 | 15,927 |
| 2023-02-02 | 8,470.00 | 8,590.00 | 8,440.00 | 8,590.00 | 7,905.04 | 42,434 |
| 2023-02-01 | 8,400.00 | 8,490.00 | 8,250.00 | 8,410.00 | 7,739.39 | 35,140 |
| 2023-01-31 | 8,450.00 | 8,450.00 | 8,320.00 | 8,390.00 | 7,720.99 | 30,654 |
| 2023-01-30 | 8,510.00 | 8,560.00 | 8,400.00 | 8,410.00 | 7,739.39 | 20,673 |
| 2023-01-27 | 8,540.00 | 8,550.00 | 8,440.00 | 8,500.00 | 7,822.22 | 25,243 |
| 2023-01-26 | 8,460.00 | 8,520.00 | 8,440.00 | 8,450.00 | 7,776.20 | 53,986 |
| 2023-01-25 | 8,440.00 | 8,510.00 | 8,440.00 | 8,460.00 | 7,785.41 | 84,729 |
| 2023-01-20 | 8,290.00 | 8,500.00 | 8,290.00 | 8,430.00 | 7,757.80 | 21,074 |
| 2023-01-19 | 8,330.00 | 8,400.00 | 8,170.00 | 8,350.00 | 7,684.18 | 44,718 |
| 2023-01-18 | 8,470.00 | 8,480.00 | 8,350.00 | 8,360.00 | 7,693.38 | 38,101 |
| 2023-01-17 | 8,650.00 | 8,660.00 | 8,420.00 | 8,460.00 | 7,785.41 | 63,565 |
| 2023-01-16 | 8,660.00 | 8,700.00 | 8,590.00 | 8,650.00 | 7,960.25 | 63,419 |
| 2023-01-13 | 8,770.00 | 8,810.00 | 8,660.00 | 8,660.00 | 7,969.46 | 53,410 |
| 2023-01-12 | 8,640.00 | 8,750.00 | 8,550.00 | 8,730.00 | 8,033.88 | 56,878 |
| 2023-01-11 | 8,650.00 | 8,710.00 | 8,570.00 | 8,630.00 | 7,941.85 | 49,512 |
| 2023-01-10 | 8,730.00 | 8,730.00 | 8,480.00 | 8,590.00 | 7,905.04 | 79,140 |
| 2023-01-09 | 8,580.00 | 8,750.00 | 8,550.00 | 8,730.00 | 8,033.88 | 70,331 |
| 2023-01-06 | 8,550.00 | 8,660.00 | 8,390.00 | 8,580.00 | 7,895.84 | 128,569 |
| 2023-01-05 | 8,760.00 | 8,850.00 | 8,530.00 | 8,580.00 | 7,895.84 | 166,096 |
| 2023-01-04 | 8,580.00 | 8,960.00 | 8,480.00 | 8,760.00 | 8,061.48 | 341,541 |
| 2023-01-03 | 9,140.00 | 9,980.00 | 8,460.00 | 8,460.00 | 7,785.41 | 3,331,365 |
| 2023-01-02 | 8,470.00 | 8,860.00 | 8,420.00 | 8,590.00 | 7,905.04 | 94,902 |
| 2022-12-29 | 8,610.00 | 8,690.00 | 8,200.00 | 8,500.00 | 7,822.22 | 71,345 |
| 2022-12-28 | 8,720.00 | 8,840.00 | 8,580.00 | 8,690.00 | 7,997.07 | 37,993 |
| 2022-12-27 | 8,980.00 | 9,040.00 | 8,820.00 | 9,000.00 | 7,871.76 | 47,842 |
| 2022-12-26 | 8,760.00 | 9,040.00 | 8,760.00 | 8,850.00 | 7,740.57 | 42,219 |
| 2022-12-23 | 9,000.00 | 9,000.00 | 8,730.00 | 8,800.00 | 7,696.84 | 34,947 |
| 2022-12-22 | 8,940.00 | 9,130.00 | 8,890.00 | 9,030.00 | 7,898.00 | 40,562 |
| 2022-12-21 | 8,690.00 | 9,000.00 | 8,660.00 | 8,930.00 | 7,810.54 | 62,454 |
| 2022-12-20 | 8,820.00 | 8,880.00 | 8,610.00 | 8,690.00 | 7,600.63 | 57,620 |
| 2022-12-19 | 9,180.00 | 9,200.00 | 8,820.00 | 8,820.00 | 7,714.33 | 122,588 |
| 2022-12-16 | 9,050.00 | 9,260.00 | 8,950.00 | 9,130.00 | 7,985.47 | 194,418 |
| 2022-12-15 | 9,000.00 | 10,150.00 | 9,000.00 | 9,110.00 | 7,967.97 | 1,643,518 |
| 2022-12-14 | 9,010.00 | 9,130.00 | 8,850.00 | 9,020.00 | 7,889.26 | 80,314 |
| 2022-12-13 | 8,750.00 | 9,160.00 | 8,720.00 | 8,920.00 | 7,801.79 | 234,757 |
| 2022-12-12 | 8,390.00 | 9,200.00 | 8,350.00 | 8,670.00 | 7,583.13 | 421,749 |
| 2022-12-09 | 8,210.00 | 8,380.00 | 8,210.00 | 8,340.00 | 7,294.50 | 25,564 |
| 2022-12-08 | 8,270.00 | 8,310.00 | 8,140.00 | 8,210.00 | 7,180.80 | 33,636 |
| 2022-12-07 | 8,320.00 | 8,370.00 | 8,150.00 | 8,290.00 | 7,250.77 | 12,269 |
| 2022-12-06 | 8,420.00 | 8,520.00 | 8,340.00 | 8,340.00 | 7,294.50 | 12,335 |
| 2022-12-05 | 8,470.00 | 8,640.00 | 8,470.00 | 8,500.00 | 7,434.44 | 32,272 |
| 2022-12-02 | 8,410.00 | 8,580.00 | 8,260.00 | 8,470.00 | 7,408.20 | 57,073 |
| 2022-12-01 | 8,240.00 | 8,460.00 | 8,230.00 | 8,400.00 | 7,346.98 | 71,241 |
| 2022-11-30 | 8,120.00 | 8,150.00 | 8,030.00 | 8,150.00 | 7,128.32 | 12,910 |
| 2022-11-29 | 7,920.00 | 8,130.00 | 7,900.00 | 8,120.00 | 7,102.08 | 32,215 |
| 2022-11-28 | 8,350.00 | 8,350.00 | 7,920.00 | 7,920.00 | 6,927.15 | 94,389 |
| 2022-11-25 | 8,480.00 | 8,480.00 | 8,300.00 | 8,350.00 | 7,303.25 | 17,379 |
| 2022-11-24 | 8,250.00 | 8,460.00 | 8,210.00 | 8,430.00 | 7,373.22 | 59,911 |
| 2022-11-23 | 8,140.00 | 8,200.00 | 8,100.00 | 8,200.00 | 7,172.05 | 23,330 |
| 2022-11-22 | 8,110.00 | 8,180.00 | 8,040.00 | 8,150.00 | 7,128.32 | 35,833 |
| 2022-11-21 | 8,400.00 | 8,410.00 | 8,080.00 | 8,230.00 | 7,198.29 | 53,673 |
| 2022-11-18 | 8,430.00 | 8,590.00 | 8,350.00 | 8,400.00 | 7,346.98 | 71,250 |
| 2022-11-17 | 8,490.00 | 8,560.00 | 8,310.00 | 8,450.00 | 7,390.71 | 74,317 |
| 2022-11-16 | 8,700.00 | 8,700.00 | 8,420.00 | 8,520.00 | 7,451.94 | 72,182 |
| 2022-11-15 | 8,280.00 | 9,100.00 | 8,170.00 | 8,610.00 | 7,530.65 | 628,642 |
| 2022-11-14 | 8,230.00 | 8,390.00 | 8,180.00 | 8,270.00 | 7,233.28 | 117,676 |
| 2022-11-11 | 8,300.00 | 8,330.00 | 8,160.00 | 8,230.00 | 7,198.29 | 70,331 |
| 2022-11-10 | 8,060.00 | 8,150.00 | 8,050.00 | 8,130.00 | 7,110.83 | 24,650 |
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.