Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 6,350.00 | 6,500.00 | 6,320.00 | 6,480.00 | 6,480.00 | 54,187 |
| 2026-04-16 | 6,380.00 | 6,410.00 | 6,300.00 | 6,350.00 | 6,350.00 | 14,489 |
| 2026-04-15 | 6,250.00 | 6,400.00 | 6,200.00 | 6,380.00 | 6,380.00 | 63,866 |
| 2026-04-14 | 6,110.00 | 6,280.00 | 6,080.00 | 6,240.00 | 6,240.00 | 48,748 |
| 2026-04-13 | 6,040.00 | 6,150.00 | 6,000.00 | 6,110.00 | 6,110.00 | 30,215 |
| 2026-04-10 | 5,930.00 | 6,060.00 | 5,930.00 | 6,040.00 | 6,040.00 | 18,764 |
| 2026-04-09 | 6,000.00 | 6,000.00 | 5,890.00 | 5,940.00 | 5,940.00 | 18,912 |
| 2026-04-08 | 6,010.00 | 6,020.00 | 5,950.00 | 5,990.00 | 5,990.00 | 21,173 |
| 2026-04-07 | 6,000.00 | 6,020.00 | 5,930.00 | 5,980.00 | 5,980.00 | 9,859 |
| 2026-04-06 | 5,970.00 | 6,010.00 | 5,950.00 | 5,970.00 | 5,970.00 | 5,950 |
| 2026-04-03 | 5,950.00 | 6,020.00 | 5,940.00 | 5,970.00 | 5,970.00 | 14,021 |
| 2026-04-02 | 6,090.00 | 6,110.00 | 5,840.00 | 5,940.00 | 5,940.00 | 42,396 |
| 2026-04-01 | 5,930.00 | 6,150.00 | 5,930.00 | 6,060.00 | 6,060.00 | 38,610 |
| 2026-03-31 | 5,970.00 | 6,020.00 | 5,910.00 | 5,920.00 | 5,920.00 | 17,244 |
| 2026-03-30 | 6,000.00 | 6,080.00 | 5,930.00 | 5,970.00 | 5,970.00 | 14,928 |
| 2026-03-27 | 6,070.00 | 6,070.00 | 5,970.00 | 6,020.00 | 6,020.00 | 20,265 |
| 2026-03-26 | 6,080.00 | 6,150.00 | 6,070.00 | 6,080.00 | 6,080.00 | 19,312 |
| 2026-03-25 | 5,950.00 | 6,090.00 | 5,950.00 | 6,080.00 | 6,080.00 | 20,996 |
| 2026-03-24 | 5,990.00 | 6,010.00 | 5,900.00 | 5,990.00 | 5,990.00 | 16,998 |
| 2026-03-23 | 6,010.00 | 6,010.00 | 5,900.00 | 5,940.00 | 5,940.00 | 21,773 |
| 2026-03-20 | 5,960.00 | 6,040.00 | 5,920.00 | 6,010.00 | 6,010.00 | 21,056 |
| 2026-03-19 | 5,980.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | 24,131 |
| 2026-03-18 | 6,000.00 | 6,020.00 | 5,950.00 | 5,990.00 | 5,990.00 | 10,433 |
| 2026-03-17 | 6,060.00 | 6,060.00 | 5,990.00 | 6,000.00 | 6,000.00 | 14,859 |
| 2026-03-16 | 6,100.00 | 6,120.00 | 5,980.00 | 6,060.00 | 6,060.00 | 15,357 |
| 2026-03-13 | 5,980.00 | 6,160.00 | 5,910.00 | 6,090.00 | 6,090.00 | 35,138 |
| 2026-03-12 | 6,130.00 | 6,130.00 | 5,950.00 | 6,010.00 | 6,010.00 | 22,502 |
| 2026-03-11 | 6,080.00 | 6,100.00 | 6,000.00 | 6,080.00 | 6,080.00 | 37,765 |
| 2026-03-10 | 6,090.00 | 6,110.00 | 5,960.00 | 6,090.00 | 6,090.00 | 29,155 |
| 2026-03-09 | 6,070.00 | 6,070.00 | 5,890.00 | 5,990.00 | 5,990.00 | 44,042 |
| 2026-03-06 | 6,090.00 | 6,200.00 | 5,970.00 | 6,090.00 | 6,090.00 | 50,693 |
| 2026-03-05 | 5,860.00 | 6,120.00 | 5,850.00 | 6,090.00 | 6,090.00 | 85,836 |
| 2026-03-04 | 6,170.00 | 6,190.00 | 5,720.00 | 5,750.00 | 5,750.00 | 125,637 |
| 2026-03-03 | 6,190.00 | 6,280.00 | 6,140.00 | 6,200.00 | 6,200.00 | 72,977 |
| 2026-02-27 | 6,380.00 | 6,380.00 | 6,250.00 | 6,320.00 | 6,320.00 | 64,300 |
| 2026-02-26 | 6,320.00 | 6,500.00 | 6,290.00 | 6,350.00 | 6,350.00 | 78,625 |
| 2026-02-25 | 6,380.00 | 6,380.00 | 6,300.00 | 6,320.00 | 6,320.00 | 68,253 |
| 2026-02-24 | 6,350.00 | 6,410.00 | 6,320.00 | 6,370.00 | 6,370.00 | 52,625 |
| 2026-02-23 | 6,280.00 | 6,410.00 | 6,260.00 | 6,340.00 | 6,340.00 | 88,130 |
| 2026-02-20 | 6,190.00 | 6,300.00 | 6,150.00 | 6,280.00 | 6,280.00 | 77,930 |
| 2026-02-19 | 6,010.00 | 6,210.00 | 6,010.00 | 6,190.00 | 6,190.00 | 111,418 |
| 2026-02-13 | 6,000.00 | 6,020.00 | 5,910.00 | 5,980.00 | 5,980.00 | 43,117 |
| 2026-02-12 | 6,000.00 | 6,050.00 | 5,960.00 | 6,000.00 | 6,000.00 | 60,734 |
| 2026-02-11 | 5,980.00 | 6,010.00 | 5,920.00 | 5,980.00 | 5,980.00 | 29,819 |
| 2026-02-10 | 5,820.00 | 5,980.00 | 5,810.00 | 5,980.00 | 5,980.00 | 59,566 |
| 2026-02-09 | 5,800.00 | 5,910.00 | 5,780.00 | 5,820.00 | 5,820.00 | 35,479 |
| 2026-02-06 | 5,850.00 | 5,850.00 | 5,710.00 | 5,770.00 | 5,770.00 | 79,264 |
| 2026-02-05 | 5,870.00 | 5,960.00 | 5,810.00 | 5,850.00 | 5,850.00 | 54,473 |
| 2026-02-04 | 5,790.00 | 5,910.00 | 5,790.00 | 5,870.00 | 5,870.00 | 39,277 |
| 2026-02-03 | 5,820.00 | 5,830.00 | 5,740.00 | 5,800.00 | 5,800.00 | 42,850 |
| 2026-02-02 | 5,900.00 | 5,920.00 | 5,740.00 | 5,760.00 | 5,760.00 | 53,808 |
| 2026-01-30 | 5,950.00 | 6,010.00 | 5,870.00 | 5,930.00 | 5,930.00 | 39,461 |
| 2026-01-29 | 6,020.00 | 6,020.00 | 5,880.00 | 5,980.00 | 5,980.00 | 34,518 |
| 2026-01-28 | 6,010.00 | 6,010.00 | 5,900.00 | 5,970.00 | 5,970.00 | 66,680 |
| 2026-01-27 | 6,100.00 | 6,120.00 | 5,950.00 | 6,000.00 | 6,000.00 | 47,621 |
| 2026-01-26 | 5,980.00 | 6,150.00 | 5,900.00 | 6,020.00 | 6,020.00 | 86,952 |
| 2026-01-23 | 5,840.00 | 5,920.00 | 5,810.00 | 5,880.00 | 5,880.00 | 31,465 |
| 2026-01-22 | 5,800.00 | 5,850.00 | 5,780.00 | 5,790.00 | 5,790.00 | 28,574 |
| 2026-01-21 | 5,890.00 | 5,890.00 | 5,710.00 | 5,790.00 | 5,790.00 | 55,684 |
| 2026-01-20 | 5,810.00 | 5,950.00 | 5,770.00 | 5,900.00 | 5,900.00 | 26,745 |
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.