Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 6,840.00 | 6,860.00 | 6,700.00 | 6,730.00 | 6,525.41 | 30,811 |
| 2025-07-21 | 6,830.00 | 6,840.00 | 6,770.00 | 6,840.00 | 6,632.06 | 27,497 |
| 2025-07-18 | 6,900.00 | 6,900.00 | 6,780.00 | 6,830.00 | 6,622.37 | 42,410 |
| 2025-07-17 | 6,760.00 | 6,930.00 | 6,680.00 | 6,920.00 | 6,709.63 | 143,920 |
| 2025-07-16 | 6,800.00 | 6,800.00 | 6,680.00 | 6,710.00 | 6,506.02 | 49,333 |
| 2025-07-15 | 6,800.00 | 6,840.00 | 6,740.00 | 6,840.00 | 6,632.06 | 37,345 |
| 2025-07-14 | 6,790.00 | 6,830.00 | 6,750.00 | 6,800.00 | 6,593.28 | 33,932 |
| 2025-07-11 | 6,800.00 | 6,870.00 | 6,700.00 | 6,810.00 | 6,602.98 | 46,062 |
| 2025-07-10 | 6,730.00 | 6,840.00 | 6,700.00 | 6,800.00 | 6,593.28 | 60,281 |
| 2025-07-09 | 6,680.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,515.71 | 32,530 |
| 2025-07-08 | 6,590.00 | 6,690.00 | 6,590.00 | 6,680.00 | 6,476.93 | 14,805 |
| 2025-07-07 | 6,700.00 | 6,710.00 | 6,600.00 | 6,620.00 | 6,418.75 | 13,321 |
| 2025-07-04 | 6,750.00 | 6,790.00 | 6,660.00 | 6,700.00 | 6,496.32 | 19,842 |
| 2025-07-03 | 6,650.00 | 6,790.00 | 6,630.00 | 6,750.00 | 6,544.80 | 64,597 |
| 2025-07-02 | 6,690.00 | 6,690.00 | 6,600.00 | 6,650.00 | 6,447.84 | 44,169 |
| 2025-07-01 | 6,610.00 | 6,710.00 | 6,590.00 | 6,700.00 | 6,496.32 | 35,270 |
| 2025-06-30 | 6,550.00 | 6,610.00 | 6,540.00 | 6,590.00 | 6,389.66 | 28,039 |
| 2025-06-27 | 6,580.00 | 6,650.00 | 6,530.00 | 6,560.00 | 6,360.58 | 18,138 |
| 2025-06-26 | 6,640.00 | 6,640.00 | 6,520.00 | 6,550.00 | 6,350.88 | 33,940 |
| 2025-06-25 | 6,650.00 | 6,660.00 | 6,570.00 | 6,640.00 | 6,438.14 | 33,139 |
| 2025-06-24 | 6,610.00 | 6,650.00 | 6,570.00 | 6,640.00 | 6,438.14 | 34,739 |
| 2025-06-23 | 6,660.00 | 6,660.00 | 6,530.00 | 6,570.00 | 6,370.27 | 39,235 |
| 2025-06-20 | 6,650.00 | 6,680.00 | 6,610.00 | 6,670.00 | 6,467.23 | 18,003 |
| 2025-06-19 | 6,660.00 | 6,670.00 | 6,560.00 | 6,640.00 | 6,438.14 | 24,676 |
| 2025-06-18 | 6,620.00 | 6,720.00 | 6,570.00 | 6,660.00 | 6,457.54 | 46,462 |
| 2025-06-17 | 6,660.00 | 6,700.00 | 6,550.00 | 6,620.00 | 6,418.75 | 25,886 |
| 2025-06-16 | 6,640.00 | 6,680.00 | 6,590.00 | 6,630.00 | 6,428.45 | 24,164 |
| 2025-06-13 | 6,780.00 | 6,790.00 | 6,600.00 | 6,710.00 | 6,506.02 | 69,054 |
| 2025-06-12 | 6,810.00 | 6,860.00 | 6,760.00 | 6,780.00 | 6,573.89 | 52,057 |
| 2025-06-11 | 6,830.00 | 6,880.00 | 6,800.00 | 6,810.00 | 6,602.98 | 38,617 |
| 2025-06-10 | 6,840.00 | 6,850.00 | 6,770.00 | 6,840.00 | 6,632.06 | 44,633 |
| 2025-06-09 | 6,800.00 | 6,880.00 | 6,770.00 | 6,840.00 | 6,632.06 | 63,997 |
| 2025-06-05 | 6,720.00 | 6,830.00 | 6,720.00 | 6,800.00 | 6,593.28 | 49,638 |
| 2025-06-04 | 6,700.00 | 6,760.00 | 6,680.00 | 6,740.00 | 6,535.10 | 37,459 |
| 2025-06-02 | 6,740.00 | 6,760.00 | 6,610.00 | 6,680.00 | 6,476.93 | 53,488 |
| 2025-05-30 | 6,690.00 | 6,810.00 | 6,670.00 | 6,710.00 | 6,506.02 | 60,988 |
| 2025-05-29 | 6,640.00 | 6,680.00 | 6,580.00 | 6,650.00 | 6,447.84 | 78,885 |
| 2025-05-28 | 6,660.00 | 6,700.00 | 6,610.00 | 6,650.00 | 6,447.84 | 39,410 |
| 2025-05-27 | 6,650.00 | 6,710.00 | 6,590.00 | 6,660.00 | 6,457.54 | 52,819 |
| 2025-05-26 | 6,670.00 | 6,750.00 | 6,640.00 | 6,660.00 | 6,457.54 | 66,043 |
| 2025-05-23 | 6,780.00 | 6,790.00 | 6,610.00 | 6,670.00 | 6,467.23 | 151,245 |
| 2025-05-22 | 6,520.00 | 7,200.00 | 6,510.00 | 6,770.00 | 6,564.19 | 1,622,113 |
| 2025-05-21 | 6,420.00 | 6,560.00 | 6,420.00 | 6,520.00 | 6,321.79 | 35,125 |
| 2025-05-20 | 6,360.00 | 6,460.00 | 6,350.00 | 6,420.00 | 6,224.83 | 12,851 |
| 2025-05-19 | 6,420.00 | 6,430.00 | 6,370.00 | 6,390.00 | 6,195.74 | 28,814 |
| 2025-05-16 | 6,510.00 | 6,510.00 | 6,390.00 | 6,390.00 | 6,195.74 | 46,044 |
| 2025-05-15 | 6,570.00 | 6,600.00 | 6,490.00 | 6,510.00 | 6,312.10 | 41,752 |
| 2025-05-14 | 6,540.00 | 6,620.00 | 6,530.00 | 6,610.00 | 6,409.06 | 32,602 |
| 2025-05-13 | 6,530.00 | 6,560.00 | 6,490.00 | 6,550.00 | 6,350.88 | 20,201 |
| 2025-05-12 | 6,530.00 | 6,540.00 | 6,470.00 | 6,540.00 | 6,341.18 | 28,435 |
| 2025-05-09 | 6,480.00 | 6,530.00 | 6,450.00 | 6,530.00 | 6,331.49 | 19,674 |
| 2025-05-08 | 6,480.00 | 6,490.00 | 6,390.00 | 6,490.00 | 6,292.70 | 55,492 |
| 2025-05-07 | 6,460.00 | 6,490.00 | 6,440.00 | 6,480.00 | 6,283.01 | 11,838 |
| 2025-05-02 | 6,470.00 | 6,480.00 | 6,440.00 | 6,460.00 | 6,263.62 | 16,075 |
| 2025-04-30 | 6,470.00 | 6,520.00 | 6,450.00 | 6,480.00 | 6,283.01 | 22,885 |
| 2025-04-29 | 6,470.00 | 6,490.00 | 6,460.00 | 6,480.00 | 6,283.01 | 12,925 |
| 2025-04-28 | 6,500.00 | 6,510.00 | 6,420.00 | 6,470.00 | 6,273.31 | 16,689 |
| 2025-04-25 | 6,470.00 | 6,520.00 | 6,450.00 | 6,500.00 | 6,302.40 | 30,503 |
| 2025-04-24 | 6,520.00 | 6,520.00 | 6,450.00 | 6,460.00 | 6,263.62 | 17,026 |
| 2025-04-23 | 6,500.00 | 6,550.00 | 6,460.00 | 6,500.00 | 6,302.40 | 35,281 |
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.