Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5,930.00 | 5,930.00 | 5,780.00 | 5,800.00 | 5,800.00 | 56,145 |
| 2026-01-16 | 5,900.00 | 5,910.00 | 5,850.00 | 5,900.00 | 5,900.00 | 37,763 |
| 2026-01-15 | 5,910.00 | 5,950.00 | 5,840.00 | 5,910.00 | 5,910.00 | 24,691 |
| 2026-01-14 | 5,900.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,910.00 | 28,332 |
| 2026-01-13 | 5,900.00 | 5,920.00 | 5,830.00 | 5,880.00 | 5,880.00 | 16,860 |
| 2026-01-12 | 5,900.00 | 5,960.00 | 5,850.00 | 5,890.00 | 5,890.00 | 23,096 |
| 2026-01-09 | 5,840.00 | 5,900.00 | 5,800.00 | 5,870.00 | 5,870.00 | 40,997 |
| 2026-01-08 | 5,930.00 | 5,930.00 | 5,800.00 | 5,820.00 | 5,820.00 | 59,210 |
| 2026-01-07 | 6,040.00 | 6,040.00 | 5,890.00 | 5,930.00 | 5,930.00 | 40,778 |
| 2026-01-06 | 6,100.00 | 6,100.00 | 6,010.00 | 6,050.00 | 6,050.00 | 49,229 |
| 2026-01-05 | 6,110.00 | 6,110.00 | 6,050.00 | 6,080.00 | 6,080.00 | 51,115 |
| 2026-01-02 | 6,120.00 | 6,170.00 | 6,060.00 | 6,100.00 | 6,100.00 | 29,753 |
| 2025-12-30 | 6,150.00 | 6,150.00 | 6,050.00 | 6,070.00 | 6,070.00 | 72,948 |
| 2025-12-29 | 6,250.00 | 6,250.00 | 6,080.00 | 6,170.00 | 6,170.00 | 60,155 |
| 2025-12-26 | 6,270.00 | 6,290.00 | 6,230.00 | 6,250.00 | 6,060.00 | 42,849 |
| 2025-12-24 | 6,240.00 | 6,290.00 | 6,200.00 | 6,250.00 | 6,060.00 | 18,928 |
| 2025-12-23 | 6,300.00 | 6,320.00 | 6,190.00 | 6,250.00 | 6,060.00 | 34,395 |
| 2025-12-22 | 6,290.00 | 6,330.00 | 6,250.00 | 6,300.00 | 6,108.48 | 41,705 |
| 2025-12-19 | 6,210.00 | 6,320.00 | 6,200.00 | 6,290.00 | 6,098.78 | 68,372 |
| 2025-12-18 | 6,320.00 | 6,320.00 | 6,140.00 | 6,200.00 | 6,011.52 | 57,403 |
| 2025-12-17 | 6,240.00 | 6,320.00 | 6,160.00 | 6,320.00 | 6,127.87 | 87,120 |
| 2025-12-16 | 6,180.00 | 6,270.00 | 6,150.00 | 6,240.00 | 6,050.30 | 62,558 |
| 2025-12-15 | 6,160.00 | 6,260.00 | 6,110.00 | 6,240.00 | 6,050.30 | 55,530 |
| 2025-12-12 | 6,120.00 | 6,180.00 | 6,110.00 | 6,160.00 | 5,972.74 | 27,408 |
| 2025-12-11 | 6,120.00 | 6,220.00 | 6,100.00 | 6,160.00 | 5,972.74 | 63,441 |
| 2025-12-10 | 6,140.00 | 6,140.00 | 6,040.00 | 6,100.00 | 5,914.56 | 44,044 |
| 2025-12-09 | 6,170.00 | 6,200.00 | 6,090.00 | 6,130.00 | 5,943.65 | 20,664 |
| 2025-12-08 | 6,180.00 | 6,250.00 | 6,080.00 | 6,130.00 | 5,943.65 | 73,266 |
| 2025-12-05 | 6,100.00 | 6,150.00 | 6,050.00 | 6,150.00 | 5,963.04 | 29,529 |
| 2025-12-04 | 6,090.00 | 6,150.00 | 6,050.00 | 6,100.00 | 5,914.56 | 25,409 |
| 2025-12-03 | 6,030.00 | 6,170.00 | 6,030.00 | 6,090.00 | 5,904.86 | 40,700 |
| 2025-12-02 | 6,070.00 | 6,110.00 | 6,000.00 | 6,040.00 | 5,856.38 | 57,334 |
| 2025-12-01 | 6,120.00 | 6,160.00 | 6,060.00 | 6,070.00 | 5,885.47 | 86,676 |
| 2025-11-28 | 5,970.00 | 6,150.00 | 5,960.00 | 6,150.00 | 5,963.04 | 140,621 |
| 2025-11-27 | 6,040.00 | 6,140.00 | 5,940.00 | 5,970.00 | 5,788.51 | 200,794 |
| 2025-11-26 | 5,800.00 | 6,820.00 | 5,800.00 | 6,050.00 | 5,866.08 | 3,592,546 |
| 2025-11-25 | 5,930.00 | 5,990.00 | 5,830.00 | 5,830.00 | 5,652.77 | 19,562 |
| 2025-11-24 | 5,940.00 | 5,980.00 | 5,910.00 | 5,930.00 | 5,749.73 | 8,114 |
| 2025-11-21 | 5,960.00 | 5,990.00 | 5,880.00 | 5,940.00 | 5,759.42 | 6,855 |
| 2025-11-20 | 5,920.00 | 6,050.00 | 5,920.00 | 6,000.00 | 5,817.60 | 34,894 |
| 2025-11-19 | 5,900.00 | 5,960.00 | 5,850.00 | 5,910.00 | 5,730.34 | 6,338 |
| 2025-11-18 | 5,990.00 | 6,030.00 | 5,850.00 | 5,860.00 | 5,681.86 | 29,820 |
| 2025-11-17 | 6,030.00 | 6,030.00 | 5,950.00 | 5,960.00 | 5,778.82 | 21,746 |
| 2025-11-14 | 5,980.00 | 6,050.00 | 5,930.00 | 6,020.00 | 5,836.99 | 28,036 |
| 2025-11-13 | 5,970.00 | 6,050.00 | 5,930.00 | 6,030.00 | 5,846.69 | 14,746 |
| 2025-11-12 | 5,850.00 | 5,980.00 | 5,850.00 | 5,970.00 | 5,788.51 | 25,008 |
| 2025-11-11 | 5,840.00 | 5,920.00 | 5,780.00 | 5,850.00 | 5,672.16 | 35,461 |
| 2025-11-10 | 5,720.00 | 5,920.00 | 5,720.00 | 5,880.00 | 5,701.25 | 30,428 |
| 2025-11-07 | 5,770.00 | 5,780.00 | 5,660.00 | 5,720.00 | 5,546.11 | 55,985 |
| 2025-11-06 | 5,780.00 | 5,800.00 | 5,710.00 | 5,770.00 | 5,594.59 | 30,609 |
| 2025-11-05 | 5,800.00 | 5,800.00 | 5,640.00 | 5,770.00 | 5,594.59 | 31,566 |
| 2025-11-04 | 5,650.00 | 5,850.00 | 5,640.00 | 5,770.00 | 5,594.59 | 96,861 |
| 2025-11-03 | 5,920.00 | 5,920.00 | 5,680.00 | 5,680.00 | 5,507.33 | 132,350 |
| 2025-10-31 | 5,910.00 | 5,950.00 | 5,850.00 | 5,880.00 | 5,701.25 | 29,203 |
| 2025-10-30 | 6,030.00 | 6,040.00 | 5,840.00 | 5,940.00 | 5,759.42 | 120,669 |
| 2025-10-29 | 6,070.00 | 6,070.00 | 6,000.00 | 6,030.00 | 5,846.69 | 26,654 |
| 2025-10-28 | 6,030.00 | 6,110.00 | 6,020.00 | 6,080.00 | 5,895.17 | 29,609 |
| 2025-10-27 | 5,980.00 | 6,080.00 | 5,970.00 | 6,030.00 | 5,846.69 | 27,733 |
| 2025-10-24 | 5,970.00 | 5,990.00 | 5,950.00 | 5,980.00 | 5,798.21 | 11,454 |
| 2025-10-23 | 5,990.00 | 6,040.00 | 5,950.00 | 5,970.00 | 5,788.51 | 15,469 |
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.