Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,200.00 | 5,440.00 | 5,200.00 | 5,390.00 | 5,390.00 | 23,803 |
| 2026-07-15 | 5,150.00 | 5,250.00 | 5,140.00 | 5,200.00 | 5,200.00 | 13,610 |
| 2026-07-14 | 5,050.00 | 5,140.00 | 5,000.00 | 5,140.00 | 5,140.00 | 16,018 |
| 2026-07-13 | 5,280.00 | 5,290.00 | 5,050.00 | 5,050.00 | 5,050.00 | 16,636 |
| 2026-07-10 | 5,120.00 | 5,280.00 | 5,120.00 | 5,280.00 | 5,280.00 | 12,838 |
| 2026-07-09 | 5,110.00 | 5,180.00 | 5,060.00 | 5,120.00 | 5,120.00 | 15,481 |
| 2026-07-08 | 5,260.00 | 5,300.00 | 5,110.00 | 5,110.00 | 5,110.00 | 17,432 |
| 2026-07-07 | 5,270.00 | 5,330.00 | 5,180.00 | 5,230.00 | 5,230.00 | 13,263 |
| 2026-07-06 | 5,270.00 | 5,370.00 | 5,230.00 | 5,260.00 | 5,260.00 | 16,373 |
| 2026-07-03 | 5,240.00 | 5,270.00 | 5,110.00 | 5,260.00 | 5,260.00 | 17,391 |
| 2026-07-02 | 5,210.00 | 5,320.00 | 5,160.00 | 5,210.00 | 5,210.00 | 20,181 |
| 2026-07-01 | 5,180.00 | 5,270.00 | 5,150.00 | 5,210.00 | 5,210.00 | 15,229 |
| 2026-06-30 | 5,160.00 | 5,280.00 | 5,080.00 | 5,220.00 | 5,220.00 | 21,082 |
| 2026-06-29 | 4,820.00 | 5,170.00 | 4,820.00 | 5,160.00 | 5,160.00 | 18,019 |
| 2026-06-26 | 4,965.00 | 4,970.00 | 4,825.00 | 4,900.00 | 4,900.00 | 45,846 |
| 2026-06-25 | 5,000.00 | 5,130.00 | 4,905.00 | 5,010.00 | 5,010.00 | 11,663 |
| 2026-06-24 | 4,880.00 | 5,050.00 | 4,880.00 | 5,000.00 | 5,000.00 | 45,659 |
| 2026-06-23 | 5,100.00 | 5,120.00 | 4,920.00 | 4,920.00 | 4,920.00 | 57,845 |
| 2026-06-22 | 5,210.00 | 5,280.00 | 5,070.00 | 5,120.00 | 5,120.00 | 32,739 |
| 2026-06-19 | 5,320.00 | 5,340.00 | 5,140.00 | 5,210.00 | 5,210.00 | 43,243 |
| 2026-06-18 | 5,420.00 | 5,430.00 | 5,320.00 | 5,360.00 | 5,360.00 | 23,493 |
| 2026-06-17 | 5,410.00 | 5,430.00 | 5,330.00 | 5,420.00 | 5,420.00 | 7,874 |
| 2026-06-16 | 5,510.00 | 5,550.00 | 5,340.00 | 5,410.00 | 5,410.00 | 8,342 |
| 2026-06-15 | 5,400.00 | 5,460.00 | 5,340.00 | 5,410.00 | 5,410.00 | 18,834 |
| 2026-06-12 | 5,290.00 | 5,560.00 | 5,290.00 | 5,390.00 | 5,390.00 | 40,093 |
| 2026-06-11 | 5,140.00 | 5,340.00 | 5,140.00 | 5,340.00 | 5,340.00 | 16,696 |
| 2026-06-10 | 5,120.00 | 5,300.00 | 5,120.00 | 5,190.00 | 5,190.00 | 24,256 |
| 2026-06-09 | 5,020.00 | 5,220.00 | 5,020.00 | 5,160.00 | 5,160.00 | 30,499 |
| 2026-06-08 | 5,050.00 | 5,170.00 | 4,970.00 | 5,000.00 | 5,000.00 | 51,825 |
| 2026-06-05 | 5,220.00 | 5,400.00 | 5,100.00 | 5,170.00 | 5,170.00 | 18,778 |
| 2026-06-04 | 5,170.00 | 5,370.00 | 5,160.00 | 5,170.00 | 5,170.00 | 17,764 |
| 2026-06-02 | 5,300.00 | 5,300.00 | 5,130.00 | 5,170.00 | 5,170.00 | 23,545 |
| 2026-06-01 | 5,400.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | 66,954 |
| 2026-05-29 | 5,460.00 | 5,530.00 | 5,380.00 | 5,420.00 | 5,420.00 | 29,308 |
| 2026-05-28 | 5,370.00 | 5,730.00 | 5,340.00 | 5,480.00 | 5,480.00 | 81,490 |
| 2026-05-27 | 5,520.00 | 5,570.00 | 5,390.00 | 5,400.00 | 5,400.00 | 80,781 |
| 2026-05-26 | 5,650.00 | 5,720.00 | 5,550.00 | 5,560.00 | 5,560.00 | 34,112 |
| 2026-05-22 | 5,570.00 | 5,730.00 | 5,560.00 | 5,680.00 | 5,680.00 | 28,283 |
| 2026-05-21 | 5,640.00 | 5,680.00 | 5,580.00 | 5,610.00 | 5,610.00 | 16,972 |
| 2026-05-20 | 5,720.00 | 5,740.00 | 5,580.00 | 5,640.00 | 5,640.00 | 46,439 |
| 2026-05-19 | 5,760.00 | 5,860.00 | 5,670.00 | 5,710.00 | 5,710.00 | 32,126 |
| 2026-05-18 | 5,880.00 | 5,880.00 | 5,740.00 | 5,770.00 | 5,770.00 | 38,217 |
| 2026-05-15 | 5,950.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,850.00 | 69,476 |
| 2026-05-14 | 6,000.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,930.00 | 25,699 |
| 2026-05-13 | 5,910.00 | 6,000.00 | 5,880.00 | 5,890.00 | 5,890.00 | 26,029 |
| 2026-05-12 | 5,950.00 | 5,960.00 | 5,870.00 | 5,920.00 | 5,920.00 | 41,968 |
| 2026-05-11 | 6,020.00 | 6,020.00 | 5,890.00 | 5,960.00 | 5,960.00 | 64,908 |
| 2026-05-08 | 6,060.00 | 6,060.00 | 5,990.00 | 6,020.00 | 6,020.00 | 24,377 |
| 2026-05-07 | 6,040.00 | 6,080.00 | 5,980.00 | 6,050.00 | 6,050.00 | 15,574 |
| 2026-05-06 | 6,160.00 | 6,160.00 | 6,010.00 | 6,040.00 | 6,040.00 | 38,377 |
| 2026-05-04 | 6,280.00 | 6,290.00 | 6,110.00 | 6,160.00 | 6,160.00 | 29,018 |
| 2026-04-30 | 6,300.00 | 6,320.00 | 6,230.00 | 6,280.00 | 6,280.00 | 21,408 |
| 2026-04-29 | 6,300.00 | 6,340.00 | 6,260.00 | 6,300.00 | 6,300.00 | 16,177 |
| 2026-04-28 | 6,200.00 | 6,350.00 | 6,200.00 | 6,340.00 | 6,340.00 | 18,718 |
| 2026-04-27 | 6,370.00 | 6,400.00 | 6,290.00 | 6,350.00 | 6,350.00 | 20,922 |
| 2026-04-24 | 6,360.00 | 6,390.00 | 6,070.00 | 6,370.00 | 6,370.00 | 25,039 |
| 2026-04-23 | 6,320.00 | 6,450.00 | 6,315.00 | 6,360.00 | 6,360.00 | 24,483 |
| 2026-04-22 | 6,440.00 | 6,440.00 | 6,290.00 | 6,320.00 | 6,320.00 | 15,653 |
| 2026-04-21 | 6,470.00 | 6,480.00 | 6,380.00 | 6,450.00 | 6,450.00 | 20,180 |
| 2026-04-20 | 6,460.00 | 6,520.00 | 6,390.00 | 6,460.00 | 6,460.00 | 26,808 |
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.