Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 6,000.00 | 6,000.00 | 5,950.00 | 6,000.00 | 5,817.60 | 23,099 |
| 2025-10-21 | 5,990.00 | 6,050.00 | 5,980.00 | 6,000.00 | 5,817.60 | 20,712 |
| 2025-10-20 | 5,980.00 | 6,010.00 | 5,960.00 | 5,990.00 | 5,807.90 | 18,414 |
| 2025-10-17 | 6,030.00 | 6,030.00 | 5,970.00 | 5,970.00 | 5,788.51 | 28,778 |
| 2025-10-16 | 6,020.00 | 6,080.00 | 6,010.00 | 6,050.00 | 5,866.08 | 22,073 |
| 2025-10-15 | 5,980.00 | 6,030.00 | 5,950.00 | 6,030.00 | 5,846.69 | 14,388 |
| 2025-10-14 | 6,100.00 | 6,100.00 | 5,950.00 | 5,980.00 | 5,798.21 | 21,991 |
| 2025-10-13 | 5,990.00 | 6,130.00 | 5,930.00 | 6,030.00 | 5,846.69 | 16,562 |
| 2025-10-10 | 6,150.00 | 6,200.00 | 6,020.00 | 6,020.00 | 5,836.99 | 36,613 |
| 2025-10-02 | 6,140.00 | 6,190.00 | 6,100.00 | 6,150.00 | 5,963.04 | 28,656 |
| 2025-10-01 | 6,110.00 | 6,160.00 | 6,090.00 | 6,140.00 | 5,953.34 | 10,572 |
| 2025-09-30 | 6,160.00 | 6,160.00 | 6,080.00 | 6,100.00 | 5,914.56 | 11,408 |
| 2025-09-29 | 6,120.00 | 6,150.00 | 6,100.00 | 6,150.00 | 5,963.04 | 9,719 |
| 2025-09-26 | 6,200.00 | 6,200.00 | 6,070.00 | 6,120.00 | 5,933.95 | 24,777 |
| 2025-09-25 | 6,180.00 | 6,190.00 | 6,140.00 | 6,190.00 | 6,001.82 | 22,241 |
| 2025-09-24 | 6,250.00 | 6,260.00 | 6,170.00 | 6,190.00 | 6,001.82 | 20,683 |
| 2025-09-23 | 6,290.00 | 6,290.00 | 6,220.00 | 6,260.00 | 6,069.70 | 15,628 |
| 2025-09-22 | 6,220.00 | 6,300.00 | 6,210.00 | 6,300.00 | 6,108.48 | 20,622 |
| 2025-09-19 | 6,270.00 | 6,270.00 | 6,210.00 | 6,250.00 | 6,060.00 | 13,386 |
| 2025-09-18 | 6,190.00 | 6,250.00 | 6,180.00 | 6,250.00 | 6,060.00 | 38,579 |
| 2025-09-17 | 6,200.00 | 6,210.00 | 6,160.00 | 6,190.00 | 6,001.82 | 33,748 |
| 2025-09-16 | 6,210.00 | 6,240.00 | 6,180.00 | 6,210.00 | 6,021.22 | 22,639 |
| 2025-09-15 | 6,230.00 | 6,250.00 | 6,190.00 | 6,240.00 | 6,050.30 | 19,323 |
| 2025-09-12 | 6,290.00 | 6,290.00 | 6,200.00 | 6,230.00 | 6,040.61 | 40,423 |
| 2025-09-11 | 6,310.00 | 6,340.00 | 6,220.00 | 6,270.00 | 6,079.39 | 15,773 |
| 2025-09-10 | 6,330.00 | 6,330.00 | 6,270.00 | 6,310.00 | 6,118.18 | 11,261 |
| 2025-09-09 | 6,300.00 | 6,320.00 | 6,280.00 | 6,310.00 | 6,118.18 | 9,020 |
| 2025-09-08 | 6,300.00 | 6,360.00 | 6,290.00 | 6,300.00 | 6,108.48 | 24,754 |
| 2025-09-05 | 6,320.00 | 6,340.00 | 6,270.00 | 6,290.00 | 6,098.78 | 10,589 |
| 2025-09-04 | 6,280.00 | 6,370.00 | 6,260.00 | 6,300.00 | 6,108.48 | 17,501 |
| 2025-09-03 | 6,190.00 | 6,290.00 | 6,180.00 | 6,260.00 | 6,069.70 | 11,308 |
| 2025-09-02 | 6,120.00 | 6,260.00 | 6,120.00 | 6,250.00 | 6,060.00 | 13,224 |
| 2025-09-01 | 6,230.00 | 6,230.00 | 6,140.00 | 6,150.00 | 5,963.04 | 30,158 |
| 2025-08-29 | 6,280.00 | 6,290.00 | 6,210.00 | 6,230.00 | 6,040.61 | 14,086 |
| 2025-08-28 | 6,300.00 | 6,310.00 | 6,255.00 | 6,260.00 | 6,069.70 | 11,872 |
| 2025-08-27 | 6,270.00 | 6,310.00 | 6,210.00 | 6,280.00 | 6,089.09 | 61,626 |
| 2025-08-26 | 6,280.00 | 6,300.00 | 6,190.00 | 6,260.00 | 6,069.70 | 60,391 |
| 2025-08-25 | 6,270.00 | 6,340.00 | 6,190.00 | 6,290.00 | 6,098.78 | 29,702 |
| 2025-08-22 | 6,300.00 | 6,330.00 | 6,230.00 | 6,270.00 | 6,079.39 | 36,243 |
| 2025-08-21 | 6,300.00 | 6,360.00 | 6,270.00 | 6,300.00 | 6,108.48 | 46,564 |
| 2025-08-20 | 6,350.00 | 6,360.00 | 6,240.00 | 6,320.00 | 6,127.87 | 49,697 |
| 2025-08-19 | 6,440.00 | 6,490.00 | 6,360.00 | 6,370.00 | 6,176.35 | 42,314 |
| 2025-08-18 | 6,580.00 | 6,590.00 | 6,460.00 | 6,470.00 | 6,273.31 | 40,675 |
| 2025-08-14 | 6,580.00 | 6,650.00 | 6,540.00 | 6,580.00 | 6,379.97 | 47,372 |
| 2025-08-13 | 6,520.00 | 6,570.00 | 6,520.00 | 6,560.00 | 6,360.58 | 12,174 |
| 2025-08-12 | 6,550.00 | 6,580.00 | 6,510.00 | 6,520.00 | 6,321.79 | 14,412 |
| 2025-08-11 | 6,580.00 | 6,600.00 | 6,540.00 | 6,540.00 | 6,341.18 | 12,368 |
| 2025-08-08 | 6,580.00 | 6,600.00 | 6,550.00 | 6,580.00 | 6,379.97 | 10,998 |
| 2025-08-07 | 6,610.00 | 6,610.00 | 6,520.00 | 6,550.00 | 6,350.88 | 11,172 |
| 2025-08-06 | 6,560.00 | 6,610.00 | 6,520.00 | 6,600.00 | 6,399.36 | 5,258 |
| 2025-08-05 | 6,480.00 | 6,560.00 | 6,480.00 | 6,560.00 | 6,360.58 | 19,435 |
| 2025-08-04 | 6,470.00 | 6,570.00 | 6,390.00 | 6,480.00 | 6,283.01 | 40,569 |
| 2025-08-01 | 6,620.00 | 6,640.00 | 6,450.00 | 6,460.00 | 6,263.62 | 55,851 |
| 2025-07-31 | 6,690.00 | 6,700.00 | 6,630.00 | 6,700.00 | 6,496.32 | 18,870 |
| 2025-07-30 | 6,700.00 | 6,710.00 | 6,640.00 | 6,680.00 | 6,476.93 | 16,699 |
| 2025-07-29 | 6,650.00 | 6,730.00 | 6,570.00 | 6,700.00 | 6,496.32 | 34,968 |
| 2025-07-28 | 6,690.00 | 6,690.00 | 6,560.00 | 6,620.00 | 6,418.75 | 31,667 |
| 2025-07-25 | 6,670.00 | 6,690.00 | 6,620.00 | 6,650.00 | 6,447.84 | 22,546 |
| 2025-07-24 | 6,650.00 | 6,700.00 | 6,580.00 | 6,650.00 | 6,447.84 | 35,632 |
| 2025-07-23 | 6,760.00 | 6,760.00 | 6,630.00 | 6,650.00 | 6,447.84 | 56,535 |
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.