Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 9,800.00 | 9,900.00 | 9,310.00 | 9,630.00 | 8,422.79 | 29,016 |
| 2022-02-16 | 9,380.00 | 9,810.00 | 9,380.00 | 9,730.00 | 8,510.25 | 27,024 |
| 2022-02-15 | 9,370.00 | 9,610.00 | 9,200.00 | 9,250.00 | 8,090.42 | 24,779 |
| 2022-02-14 | 9,510.00 | 9,680.00 | 9,200.00 | 9,450.00 | 8,265.35 | 41,586 |
| 2022-02-11 | 9,810.00 | 9,900.00 | 9,700.00 | 9,710.00 | 8,492.76 | 26,098 |
| 2022-02-10 | 10,100.00 | 10,150.00 | 9,900.00 | 9,900.00 | 8,658.94 | 27,566 |
| 2022-02-09 | 9,670.00 | 10,100.00 | 9,530.00 | 10,050.00 | 8,790.14 | 43,867 |
| 2022-02-08 | 9,720.00 | 9,850.00 | 9,530.00 | 9,630.00 | 8,422.79 | 26,638 |
| 2022-02-07 | 9,800.00 | 9,800.00 | 9,500.00 | 9,770.00 | 8,545.24 | 21,278 |
| 2022-02-04 | 9,470.00 | 9,740.00 | 9,470.00 | 9,700.00 | 8,484.01 | 20,924 |
| 2022-02-03 | 9,110.00 | 9,630.00 | 9,110.00 | 9,550.00 | 8,352.82 | 59,925 |
| 2022-01-28 | 8,530.00 | 9,130.00 | 8,530.00 | 9,090.00 | 7,950.48 | 63,909 |
| 2022-01-27 | 9,010.00 | 9,020.00 | 8,420.00 | 8,500.00 | 7,434.44 | 88,534 |
| 2022-01-26 | 8,770.00 | 9,260.00 | 8,770.00 | 9,010.00 | 7,880.51 | 69,507 |
| 2022-01-25 | 9,360.00 | 9,390.00 | 8,850.00 | 8,860.00 | 7,749.31 | 80,759 |
| 2022-01-24 | 9,690.00 | 9,760.00 | 9,340.00 | 9,340.00 | 8,169.14 | 55,199 |
| 2022-01-21 | 9,660.00 | 9,860.00 | 9,630.00 | 9,800.00 | 8,571.48 | 30,465 |
| 2022-01-20 | 9,550.00 | 9,810.00 | 9,540.00 | 9,810.00 | 8,580.22 | 42,950 |
| 2022-01-19 | 9,710.00 | 9,990.00 | 9,520.00 | 9,610.00 | 8,405.30 | 63,948 |
| 2022-01-18 | 10,100.00 | 10,550.00 | 9,940.00 | 9,950.00 | 8,702.67 | 87,109 |
| 2022-01-17 | 10,400.00 | 10,500.00 | 10,100.00 | 10,100.00 | 8,833.87 | 39,812 |
| 2022-01-14 | 10,500.00 | 10,550.00 | 10,300.00 | 10,400.00 | 9,096.26 | 40,127 |
| 2022-01-13 | 10,750.00 | 10,750.00 | 10,500.00 | 10,550.00 | 9,227.46 | 42,589 |
| 2022-01-12 | 10,700.00 | 10,800.00 | 10,600.00 | 10,750.00 | 9,402.39 | 14,413 |
| 2022-01-11 | 10,650.00 | 10,800.00 | 10,450.00 | 10,550.00 | 9,227.46 | 43,632 |
| 2022-01-10 | 10,900.00 | 10,949.99 | 10,550.00 | 10,650.00 | 9,314.92 | 35,188 |
| 2022-01-07 | 10,750.00 | 10,999.99 | 10,750.00 | 10,900.00 | 9,533.58 | 19,520 |
| 2022-01-06 | 11,099.99 | 11,299.99 | 10,600.00 | 10,700.00 | 9,358.65 | 77,748 |
| 2022-01-05 | 11,749.99 | 11,799.99 | 11,249.99 | 11,299.99 | 9,883.44 | 31,174 |
| 2022-01-04 | 11,549.99 | 11,699.99 | 11,499.99 | 11,699.99 | 10,233.29 | 28,557 |
| 2022-01-03 | 11,799.99 | 11,799.99 | 11,499.99 | 11,649.99 | 10,189.56 | 30,891 |
| 2021-12-30 | 11,849.99 | 11,949.99 | 11,649.99 | 11,699.99 | 10,233.29 | 27,201 |
| 2021-12-29 | 11,849.99 | 11,949.99 | 11,749.99 | 11,899.99 | 10,408.22 | 34,471 |
| 2021-12-28 | 12,300.00 | 12,300.00 | 12,000.00 | 12,150.00 | 10,229.90 | 61,607 |
| 2021-12-27 | 11,650.00 | 12,250.00 | 11,600.00 | 12,200.00 | 10,272.00 | 103,794 |
| 2021-12-24 | 11,750.00 | 11,800.00 | 11,600.00 | 11,600.00 | 9,766.82 | 27,711 |
| 2021-12-23 | 11,800.00 | 11,950.00 | 11,650.00 | 11,700.00 | 9,851.01 | 35,628 |
| 2021-12-22 | 11,600.00 | 11,900.00 | 11,550.00 | 11,700.00 | 9,851.01 | 45,603 |
| 2021-12-21 | 11,750.00 | 11,800.00 | 11,500.00 | 11,600.00 | 9,766.82 | 34,850 |
| 2021-12-20 | 11,950.00 | 12,000.00 | 11,700.00 | 11,700.00 | 9,851.01 | 41,669 |
| 2021-12-17 | 12,100.00 | 12,100.00 | 11,750.00 | 12,000.00 | 10,103.60 | 59,367 |
| 2021-12-16 | 12,400.00 | 12,450.00 | 12,000.00 | 12,100.00 | 10,187.80 | 95,944 |
| 2021-12-15 | 11,700.00 | 12,750.00 | 11,600.00 | 12,400.00 | 10,440.39 | 349,398 |
| 2021-12-14 | 11,400.00 | 11,900.00 | 11,400.00 | 11,700.00 | 9,851.01 | 43,550 |
| 2021-12-13 | 11,750.00 | 11,800.00 | 11,500.00 | 11,500.00 | 9,682.62 | 29,467 |
| 2021-12-10 | 11,700.00 | 11,900.00 | 11,500.00 | 11,650.00 | 9,808.92 | 30,562 |
| 2021-12-09 | 11,850.00 | 12,050.00 | 11,550.00 | 11,700.00 | 9,851.01 | 59,747 |
| 2021-12-08 | 11,700.00 | 12,200.00 | 11,550.00 | 11,800.00 | 9,935.21 | 114,877 |
| 2021-12-07 | 11,350.00 | 11,950.00 | 11,150.00 | 11,700.00 | 9,851.01 | 124,089 |
| 2021-12-06 | 11,300.00 | 11,500.00 | 11,150.00 | 11,250.00 | 9,472.13 | 39,279 |
| 2021-12-03 | 11,250.00 | 11,500.00 | 11,150.00 | 11,450.00 | 9,640.52 | 56,987 |
| 2021-12-02 | 10,550.00 | 11,600.00 | 10,500.00 | 11,200.00 | 9,430.03 | 132,492 |
| 2021-12-01 | 10,350.00 | 10,750.00 | 10,250.00 | 10,650.00 | 8,966.95 | 51,920 |
| 2021-11-30 | 10,650.00 | 11,350.00 | 10,400.00 | 10,450.00 | 8,798.56 | 168,558 |
| 2021-11-29 | 10,500.00 | 11,100.00 | 10,500.00 | 10,600.00 | 8,924.85 | 65,764 |
| 2021-11-26 | 11,000.00 | 11,350.00 | 10,750.00 | 10,800.00 | 9,093.24 | 72,561 |
| 2021-11-25 | 11,200.00 | 11,200.00 | 10,900.00 | 10,900.00 | 9,177.44 | 25,518 |
| 2021-11-24 | 10,900.00 | 11,300.00 | 10,900.00 | 11,100.00 | 9,345.83 | 59,376 |
| 2021-11-23 | 11,100.00 | 11,200.00 | 10,900.00 | 10,900.00 | 9,177.44 | 50,568 |
| 2021-11-22 | 11,100.00 | 11,550.00 | 11,050.00 | 11,200.00 | 9,430.03 | 46,749 |
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.