Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,750.00 | 10,150.00 | 9,750.00 | 10,150.00 | 8,877.60 | 25,962 |
| 2022-05-16 | 9,730.00 | 10,100.00 | 9,730.00 | 9,900.00 | 8,658.94 | 24,971 |
| 2022-05-13 | 9,500.00 | 9,720.00 | 9,500.00 | 9,670.00 | 8,457.77 | 26,077 |
| 2022-05-12 | 9,560.00 | 9,900.00 | 9,460.00 | 9,490.00 | 8,300.34 | 55,615 |
| 2022-05-11 | 9,710.00 | 9,990.00 | 9,550.00 | 9,730.00 | 8,510.25 | 17,770 |
| 2022-05-10 | 9,620.00 | 9,890.00 | 9,500.00 | 9,710.00 | 8,492.76 | 55,202 |
| 2022-05-09 | 10,000.00 | 10,150.00 | 9,900.00 | 9,900.00 | 8,658.94 | 42,914 |
| 2022-05-06 | 10,100.00 | 10,250.00 | 10,050.00 | 10,100.00 | 8,833.87 | 22,911 |
| 2022-05-04 | 10,350.00 | 10,350.00 | 10,200.00 | 10,250.00 | 8,965.06 | 27,184 |
| 2022-05-03 | 10,300.00 | 10,350.00 | 10,200.00 | 10,250.00 | 8,965.06 | 14,164 |
| 2022-05-02 | 10,100.00 | 10,300.00 | 10,000.00 | 10,250.00 | 8,965.06 | 18,091 |
| 2022-04-29 | 10,050.00 | 10,200.00 | 10,050.00 | 10,100.00 | 8,833.87 | 15,818 |
| 2022-04-28 | 10,050.00 | 10,300.00 | 10,000.00 | 10,050.00 | 8,790.14 | 32,009 |
| 2022-04-27 | 9,880.00 | 10,200.00 | 9,880.00 | 10,050.00 | 8,790.14 | 40,817 |
| 2022-04-26 | 10,250.00 | 10,300.00 | 10,100.00 | 10,200.00 | 8,921.33 | 30,879 |
| 2022-04-25 | 10,400.00 | 10,450.00 | 10,100.00 | 10,100.00 | 8,833.87 | 60,757 |
| 2022-04-22 | 10,600.00 | 10,650.00 | 10,450.00 | 10,650.00 | 9,314.92 | 31,290 |
| 2022-04-21 | 10,650.00 | 10,800.00 | 10,550.00 | 10,650.00 | 9,314.92 | 36,489 |
| 2022-04-20 | 10,550.00 | 10,800.00 | 10,500.00 | 10,650.00 | 9,314.92 | 41,355 |
| 2022-04-19 | 10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 9,183.73 | 31,007 |
| 2022-04-18 | 10,850.00 | 10,850.00 | 10,350.00 | 10,450.00 | 9,139.99 | 79,217 |
| 2022-04-15 | 10,800.00 | 10,949.99 | 10,600.00 | 10,850.00 | 9,489.85 | 61,417 |
| 2022-04-14 | 10,850.00 | 10,949.99 | 10,750.00 | 10,900.00 | 9,533.58 | 37,731 |
| 2022-04-13 | 10,450.00 | 11,199.99 | 10,400.00 | 10,900.00 | 9,533.58 | 205,778 |
| 2022-04-12 | 10,700.00 | 10,800.00 | 10,400.00 | 10,450.00 | 9,139.99 | 59,465 |
| 2022-04-11 | 10,650.00 | 10,800.00 | 10,600.00 | 10,800.00 | 9,446.12 | 51,958 |
| 2022-04-08 | 11,049.99 | 11,349.99 | 10,800.00 | 10,800.00 | 9,446.12 | 154,037 |
| 2022-04-07 | 11,399.99 | 11,399.99 | 10,900.00 | 10,900.00 | 9,533.58 | 176,912 |
| 2022-04-06 | 10,949.99 | 12,749.99 | 10,600.00 | 11,399.99 | 9,970.90 | 1,397,325 |
| 2022-04-05 | 10,650.00 | 10,949.99 | 10,600.00 | 10,949.99 | 9,577.31 | 50,937 |
| 2022-04-04 | 10,650.00 | 10,700.00 | 10,450.00 | 10,650.00 | 9,314.92 | 43,465 |
| 2022-04-01 | 10,800.00 | 10,800.00 | 10,550.00 | 10,550.00 | 9,227.46 | 40,416 |
| 2022-03-31 | 11,149.99 | 11,149.99 | 10,700.00 | 10,800.00 | 9,446.12 | 68,301 |
| 2022-03-30 | 10,949.99 | 11,199.99 | 10,800.00 | 10,999.99 | 9,621.05 | 86,461 |
| 2022-03-29 | 10,450.00 | 10,999.99 | 10,450.00 | 10,949.99 | 9,577.31 | 110,081 |
| 2022-03-28 | 10,700.00 | 10,700.00 | 10,450.00 | 10,500.00 | 9,183.73 | 32,226 |
| 2022-03-25 | 10,700.00 | 10,800.00 | 10,600.00 | 10,700.00 | 9,358.65 | 36,769 |
| 2022-03-24 | 10,750.00 | 10,800.00 | 10,450.00 | 10,700.00 | 9,358.65 | 66,067 |
| 2022-03-23 | 10,900.00 | 11,049.99 | 10,750.00 | 10,800.00 | 9,446.12 | 56,546 |
| 2022-03-22 | 10,900.00 | 10,949.99 | 10,750.00 | 10,800.00 | 9,446.12 | 40,771 |
| 2022-03-21 | 10,999.99 | 11,049.99 | 10,800.00 | 10,900.00 | 9,533.58 | 64,490 |
| 2022-03-18 | 10,999.99 | 11,349.99 | 10,850.00 | 10,949.99 | 9,577.31 | 115,672 |
| 2022-03-17 | 11,149.99 | 11,149.99 | 10,750.00 | 10,900.00 | 9,533.58 | 92,060 |
| 2022-03-16 | 10,750.00 | 11,099.99 | 10,750.00 | 10,949.99 | 9,577.31 | 86,913 |
| 2022-03-15 | 10,600.00 | 10,949.99 | 10,550.00 | 10,600.00 | 9,271.19 | 77,588 |
| 2022-03-14 | 10,850.00 | 11,249.99 | 10,600.00 | 10,750.00 | 9,402.39 | 148,850 |
| 2022-03-11 | 11,249.99 | 11,399.99 | 10,750.00 | 10,800.00 | 9,446.12 | 332,123 |
| 2022-03-10 | 11,099.99 | 11,549.99 | 10,600.00 | 11,199.99 | 9,795.97 | 786,599 |
| 2022-03-08 | 9,900.00 | 12,099.99 | 9,850.00 | 10,850.00 | 9,489.85 | 2,604,762 |
| 2022-03-07 | 10,200.00 | 10,250.00 | 9,950.00 | 10,000.00 | 8,746.40 | 58,983 |
| 2022-03-04 | 10,250.00 | 10,750.00 | 10,200.00 | 10,200.00 | 8,921.33 | 185,071 |
| 2022-03-03 | 10,300.00 | 10,450.00 | 10,150.00 | 10,200.00 | 8,921.33 | 46,712 |
| 2022-03-02 | 10,500.00 | 10,900.00 | 10,200.00 | 10,200.00 | 8,921.33 | 157,464 |
| 2022-02-28 | 9,370.00 | 11,349.99 | 9,330.00 | 10,500.00 | 9,183.73 | 800,942 |
| 2022-02-25 | 9,240.00 | 9,910.00 | 9,220.00 | 9,430.00 | 8,247.86 | 74,655 |
| 2022-02-24 | 9,600.00 | 9,600.00 | 9,150.00 | 9,160.00 | 8,011.71 | 40,327 |
| 2022-02-23 | 9,510.00 | 9,750.00 | 9,510.00 | 9,610.00 | 8,405.30 | 19,327 |
| 2022-02-22 | 9,750.00 | 9,810.00 | 9,500.00 | 9,510.00 | 8,317.83 | 38,436 |
| 2022-02-21 | 9,670.00 | 10,100.00 | 9,380.00 | 9,820.00 | 8,588.97 | 44,231 |
| 2022-02-18 | 9,590.00 | 9,730.00 | 9,510.00 | 9,670.00 | 8,457.77 | 18,108 |
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.