Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 9,610.00 | 9,800.00 | 9,550.00 | 9,610.00 | 8,405.30 | 39,206 |
| 2022-08-09 | 9,680.00 | 9,730.00 | 9,600.00 | 9,610.00 | 8,405.30 | 20,352 |
| 2022-08-08 | 9,870.00 | 9,870.00 | 9,660.00 | 9,680.00 | 8,466.52 | 27,542 |
| 2022-08-05 | 9,810.00 | 9,930.00 | 9,790.00 | 9,870.00 | 8,632.70 | 39,583 |
| 2022-08-04 | 9,770.00 | 9,850.00 | 9,700.00 | 9,810.00 | 8,580.22 | 36,228 |
| 2022-08-03 | 9,540.00 | 9,800.00 | 9,540.00 | 9,760.00 | 8,536.49 | 43,875 |
| 2022-08-02 | 9,590.00 | 9,650.00 | 9,510.00 | 9,520.00 | 8,326.58 | 26,057 |
| 2022-08-01 | 9,710.00 | 9,710.00 | 9,520.00 | 9,610.00 | 8,405.30 | 21,698 |
| 2022-07-29 | 9,720.00 | 9,810.00 | 9,660.00 | 9,730.00 | 8,510.25 | 48,721 |
| 2022-07-28 | 9,860.00 | 9,860.00 | 9,720.00 | 9,760.00 | 8,536.49 | 37,708 |
| 2022-07-27 | 9,640.00 | 9,850.00 | 9,620.00 | 9,840.00 | 8,606.46 | 38,019 |
| 2022-07-26 | 9,650.00 | 9,800.00 | 9,630.00 | 9,680.00 | 8,466.52 | 59,124 |
| 2022-07-25 | 10,100.00 | 10,150.00 | 9,690.00 | 9,690.00 | 8,475.27 | 137,299 |
| 2022-07-22 | 10,200.00 | 10,250.00 | 10,000.00 | 10,200.00 | 8,921.33 | 80,061 |
| 2022-07-21 | 10,600.00 | 10,600.00 | 10,050.00 | 10,150.00 | 8,877.60 | 189,987 |
| 2022-07-20 | 10,600.00 | 10,750.00 | 10,350.00 | 10,600.00 | 9,271.19 | 220,012 |
| 2022-07-19 | 10,250.00 | 11,049.99 | 10,150.00 | 10,500.00 | 9,183.73 | 824,366 |
| 2022-07-18 | 10,500.00 | 10,550.00 | 10,100.00 | 10,200.00 | 8,921.33 | 183,923 |
| 2022-07-15 | 10,300.00 | 10,600.00 | 10,100.00 | 10,300.00 | 9,008.80 | 324,855 |
| 2022-07-14 | 10,050.00 | 10,350.00 | 10,050.00 | 10,300.00 | 9,008.80 | 311,705 |
| 2022-07-13 | 9,800.00 | 11,599.99 | 9,730.00 | 10,150.00 | 8,877.60 | 3,076,060 |
| 2022-07-12 | 9,160.00 | 9,430.00 | 8,820.00 | 9,270.00 | 8,107.92 | 65,276 |
| 2022-07-11 | 8,980.00 | 9,160.00 | 8,910.00 | 9,120.00 | 7,976.72 | 42,243 |
| 2022-07-08 | 8,960.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,784.30 | 21,611 |
| 2022-07-07 | 8,710.00 | 8,870.00 | 8,710.00 | 8,860.00 | 7,749.31 | 17,112 |
| 2022-07-06 | 8,650.00 | 8,860.00 | 8,590.00 | 8,750.00 | 7,653.10 | 49,300 |
| 2022-07-05 | 7,990.00 | 8,660.00 | 7,990.00 | 8,650.00 | 7,565.64 | 38,373 |
| 2022-07-04 | 8,040.00 | 8,190.00 | 7,900.00 | 8,040.00 | 7,032.11 | 16,342 |
| 2022-07-01 | 8,250.00 | 8,370.00 | 8,020.00 | 8,040.00 | 7,032.11 | 27,285 |
| 2022-06-30 | 8,440.00 | 8,520.00 | 8,260.00 | 8,280.00 | 7,242.02 | 17,743 |
| 2022-06-29 | 8,210.00 | 8,570.00 | 8,170.00 | 8,550.00 | 7,478.18 | 20,407 |
| 2022-06-28 | 8,300.00 | 8,450.00 | 8,220.00 | 8,390.00 | 7,338.23 | 23,437 |
| 2022-06-27 | 8,150.00 | 8,400.00 | 8,030.00 | 8,320.00 | 7,277.01 | 36,747 |
| 2022-06-24 | 7,560.00 | 8,100.00 | 7,520.00 | 8,030.00 | 7,023.36 | 51,041 |
| 2022-06-23 | 7,960.00 | 8,050.00 | 7,550.00 | 7,600.00 | 6,647.27 | 77,119 |
| 2022-06-22 | 8,170.00 | 8,340.00 | 7,980.00 | 8,000.00 | 6,997.12 | 35,787 |
| 2022-06-21 | 8,000.00 | 8,290.00 | 7,970.00 | 8,150.00 | 7,128.32 | 30,053 |
| 2022-06-20 | 8,510.00 | 8,550.00 | 7,940.00 | 7,990.00 | 6,988.38 | 70,763 |
| 2022-06-17 | 8,100.00 | 8,530.00 | 8,020.00 | 8,500.00 | 7,434.44 | 35,628 |
| 2022-06-16 | 8,370.00 | 8,630.00 | 8,330.00 | 8,330.00 | 7,285.76 | 56,896 |
| 2022-06-15 | 8,770.00 | 8,870.00 | 8,240.00 | 8,260.00 | 7,224.53 | 91,784 |
| 2022-06-14 | 8,510.00 | 9,190.00 | 8,510.00 | 8,850.00 | 7,740.57 | 338,241 |
| 2022-06-13 | 9,830.00 | 9,830.00 | 9,180.00 | 9,200.00 | 8,046.69 | 108,682 |
| 2022-06-10 | 10,000.00 | 10,100.00 | 9,890.00 | 9,970.00 | 8,720.17 | 28,968 |
| 2022-06-09 | 10,200.00 | 10,200.00 | 10,000.00 | 10,150.00 | 8,877.60 | 27,894 |
| 2022-06-08 | 10,150.00 | 10,400.00 | 10,100.00 | 10,200.00 | 8,921.33 | 27,367 |
| 2022-06-07 | 10,550.00 | 10,550.00 | 10,150.00 | 10,150.00 | 8,877.60 | 28,481 |
| 2022-06-03 | 10,550.00 | 10,750.00 | 10,500.00 | 10,550.00 | 9,227.46 | 58,487 |
| 2022-06-02 | 10,550.00 | 10,600.00 | 10,300.00 | 10,500.00 | 9,183.73 | 69,006 |
| 2022-05-31 | 10,250.00 | 10,800.00 | 10,150.00 | 10,600.00 | 9,271.19 | 138,892 |
| 2022-05-30 | 10,100.00 | 10,250.00 | 10,100.00 | 10,250.00 | 8,965.06 | 26,881 |
| 2022-05-27 | 10,150.00 | 10,150.00 | 9,960.00 | 10,050.00 | 8,790.14 | 33,448 |
| 2022-05-26 | 10,000.00 | 10,200.00 | 9,970.00 | 10,050.00 | 8,790.14 | 23,681 |
| 2022-05-25 | 10,050.00 | 10,200.00 | 9,960.00 | 10,000.00 | 8,746.40 | 26,290 |
| 2022-05-24 | 10,050.00 | 10,350.00 | 10,000.00 | 10,100.00 | 8,833.87 | 61,415 |
| 2022-05-23 | 10,200.00 | 10,200.00 | 10,000.00 | 10,050.00 | 8,790.14 | 22,329 |
| 2022-05-20 | 9,850.00 | 10,250.00 | 9,850.00 | 10,100.00 | 8,833.87 | 43,977 |
| 2022-05-19 | 9,870.00 | 9,910.00 | 9,850.00 | 9,870.00 | 8,632.70 | 14,708 |
| 2022-05-18 | 10,150.00 | 10,200.00 | 9,980.00 | 10,050.00 | 8,790.14 | 42,437 |
| 2022-05-17 | 9,750.00 | 10,150.00 | 9,750.00 | 10,150.00 | 8,877.60 | 25,962 |
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.