Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 8,220.00 | 8,230.00 | 8,130.00 | 8,150.00 | 7,128.32 | 18,888 |
| 2022-11-08 | 8,100.00 | 8,220.00 | 8,060.00 | 8,170.00 | 7,145.81 | 62,849 |
| 2022-11-07 | 7,920.00 | 8,110.00 | 7,920.00 | 8,060.00 | 7,049.60 | 29,378 |
| 2022-11-04 | 7,940.00 | 7,980.00 | 7,800.00 | 7,980.00 | 6,979.63 | 25,525 |
| 2022-11-03 | 8,020.00 | 8,020.00 | 7,850.00 | 7,990.00 | 6,988.38 | 30,931 |
| 2022-11-02 | 8,020.00 | 8,070.00 | 7,970.00 | 8,070.00 | 7,058.35 | 19,790 |
| 2022-11-01 | 8,090.00 | 8,100.00 | 7,950.00 | 8,070.00 | 7,058.35 | 20,531 |
| 2022-10-31 | 8,010.00 | 8,090.00 | 7,970.00 | 8,040.00 | 7,032.11 | 20,588 |
| 2022-10-28 | 8,140.00 | 8,150.00 | 7,900.00 | 7,970.00 | 6,970.88 | 17,774 |
| 2022-10-27 | 8,070.00 | 8,220.00 | 8,030.00 | 8,140.00 | 7,119.57 | 36,871 |
| 2022-10-26 | 8,110.00 | 8,120.00 | 8,010.00 | 8,070.00 | 7,058.35 | 17,907 |
| 2022-10-25 | 8,010.00 | 8,190.00 | 8,000.00 | 8,070.00 | 7,058.35 | 23,220 |
| 2022-10-24 | 8,030.00 | 8,200.00 | 7,970.00 | 8,010.00 | 7,005.87 | 16,401 |
| 2022-10-21 | 8,010.00 | 8,090.00 | 7,950.00 | 8,000.00 | 6,997.12 | 12,576 |
| 2022-10-20 | 8,030.00 | 8,140.00 | 7,950.00 | 8,100.00 | 7,084.59 | 19,735 |
| 2022-10-19 | 8,190.00 | 8,260.00 | 7,970.00 | 7,970.00 | 6,970.88 | 21,247 |
| 2022-10-18 | 8,090.00 | 8,210.00 | 8,010.00 | 8,190.00 | 7,163.31 | 19,497 |
| 2022-10-17 | 7,780.00 | 7,970.00 | 7,650.00 | 7,970.00 | 6,970.88 | 12,655 |
| 2022-10-14 | 7,650.00 | 7,990.00 | 7,650.00 | 7,820.00 | 6,839.69 | 24,050 |
| 2022-10-13 | 7,770.00 | 7,900.00 | 7,510.00 | 7,540.00 | 6,594.79 | 35,470 |
| 2022-10-12 | 7,620.00 | 7,930.00 | 7,610.00 | 7,860.00 | 6,874.67 | 44,340 |
| 2022-10-11 | 7,920.00 | 7,920.00 | 7,620.00 | 7,760.00 | 6,787.21 | 40,594 |
| 2022-10-07 | 8,130.00 | 8,170.00 | 7,990.00 | 8,000.00 | 6,997.12 | 16,277 |
| 2022-10-06 | 8,110.00 | 8,210.00 | 8,090.00 | 8,120.00 | 7,102.08 | 21,077 |
| 2022-10-05 | 8,260.00 | 8,280.00 | 8,020.00 | 8,080.00 | 7,067.10 | 27,667 |
| 2022-10-04 | 8,030.00 | 8,220.00 | 7,980.00 | 8,220.00 | 7,189.54 | 36,694 |
| 2022-09-30 | 7,800.00 | 8,030.00 | 7,800.00 | 7,980.00 | 6,979.63 | 18,217 |
| 2022-09-29 | 7,790.00 | 8,100.00 | 7,790.00 | 7,950.00 | 6,953.39 | 64,852 |
| 2022-09-28 | 7,640.00 | 8,080.00 | 7,610.00 | 7,650.00 | 6,691.00 | 64,426 |
| 2022-09-27 | 7,690.00 | 7,980.00 | 7,610.00 | 7,770.00 | 6,795.96 | 46,847 |
| 2022-09-26 | 7,990.00 | 8,080.00 | 7,710.00 | 7,770.00 | 6,795.96 | 57,556 |
| 2022-09-23 | 8,320.00 | 8,360.00 | 8,120.00 | 8,210.00 | 7,180.80 | 28,146 |
| 2022-09-22 | 8,360.00 | 8,470.00 | 8,240.00 | 8,400.00 | 7,346.98 | 26,243 |
| 2022-09-21 | 8,550.00 | 8,590.00 | 8,470.00 | 8,490.00 | 7,425.70 | 12,590 |
| 2022-09-20 | 8,350.00 | 8,790.00 | 8,350.00 | 8,600.00 | 7,521.91 | 35,638 |
| 2022-09-19 | 8,620.00 | 8,670.00 | 8,320.00 | 8,320.00 | 7,277.01 | 32,505 |
| 2022-09-16 | 8,730.00 | 8,730.00 | 8,510.00 | 8,680.00 | 7,591.88 | 19,302 |
| 2022-09-15 | 8,840.00 | 8,970.00 | 8,730.00 | 8,750.00 | 7,653.10 | 24,922 |
| 2022-09-14 | 8,640.00 | 8,870.00 | 8,640.00 | 8,800.00 | 7,696.84 | 15,194 |
| 2022-09-13 | 8,820.00 | 9,030.00 | 8,820.00 | 8,940.00 | 7,819.29 | 21,637 |
| 2022-09-08 | 8,760.00 | 8,800.00 | 8,300.00 | 8,740.00 | 7,644.36 | 19,656 |
| 2022-09-07 | 8,950.00 | 8,950.00 | 8,660.00 | 8,750.00 | 7,653.10 | 23,116 |
| 2022-09-06 | 8,910.00 | 8,980.00 | 8,830.00 | 8,900.00 | 7,784.30 | 22,140 |
| 2022-09-05 | 9,020.00 | 9,090.00 | 8,850.00 | 8,900.00 | 7,784.30 | 40,214 |
| 2022-09-02 | 9,100.00 | 9,220.00 | 9,060.00 | 9,120.00 | 7,976.72 | 15,563 |
| 2022-09-01 | 9,350.00 | 9,360.00 | 9,120.00 | 9,120.00 | 7,976.72 | 34,774 |
| 2022-08-31 | 9,160.00 | 9,470.00 | 8,970.00 | 9,470.00 | 8,282.85 | 26,193 |
| 2022-08-30 | 8,980.00 | 9,180.00 | 8,980.00 | 9,160.00 | 8,011.71 | 27,982 |
| 2022-08-29 | 9,000.00 | 9,100.00 | 8,970.00 | 8,980.00 | 7,854.27 | 27,247 |
| 2022-08-26 | 9,420.00 | 9,450.00 | 9,350.00 | 9,370.00 | 8,195.38 | 8,946 |
| 2022-08-25 | 9,250.00 | 9,370.00 | 9,160.00 | 9,350.00 | 8,177.89 | 17,157 |
| 2022-08-24 | 9,110.00 | 9,230.00 | 9,030.00 | 9,130.00 | 7,985.47 | 13,428 |
| 2022-08-23 | 9,310.00 | 9,330.00 | 9,060.00 | 9,090.00 | 7,950.48 | 38,702 |
| 2022-08-22 | 9,660.00 | 9,660.00 | 9,350.00 | 9,380.00 | 8,204.13 | 30,703 |
| 2022-08-19 | 9,730.00 | 9,800.00 | 9,660.00 | 9,670.00 | 8,457.77 | 21,138 |
| 2022-08-18 | 9,590.00 | 9,750.00 | 9,580.00 | 9,730.00 | 8,510.25 | 31,243 |
| 2022-08-17 | 9,800.00 | 9,820.00 | 9,650.00 | 9,750.00 | 8,527.74 | 26,405 |
| 2022-08-16 | 9,890.00 | 9,890.00 | 9,750.00 | 9,770.00 | 8,545.24 | 21,070 |
| 2022-08-12 | 9,590.00 | 9,970.00 | 9,580.00 | 9,750.00 | 8,527.74 | 63,199 |
| 2022-08-11 | 9,660.00 | 9,740.00 | 9,610.00 | 9,640.00 | 8,431.53 | 27,606 |
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.