Sinil Pharmaceutical Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	6,500.00	6,550.00	6,460.00	6,500.00	6,302.40	35,281
2025-04-22	6,420.00	6,520.00	6,420.00	6,500.00	6,302.40	27,983
2025-04-21	6,480.00	6,530.00	6,420.00	6,470.00	6,273.31	24,490
2025-04-18	6,400.00	6,520.00	6,380.00	6,500.00	6,302.40	25,522
2025-04-17	6,400.00	6,410.00	6,370.00	6,410.00	6,215.14	13,573
2025-04-16	6,400.00	6,430.00	6,370.00	6,400.00	6,205.44	15,870
2025-04-15	6,400.00	6,410.00	6,360.00	6,400.00	6,205.44	23,514
2025-04-14	6,320.00	6,440.00	6,300.00	6,410.00	6,215.14	27,022
2025-04-11	6,280.00	6,350.00	6,240.00	6,320.00	6,127.87	15,897
2025-04-10	6,240.00	6,330.00	6,240.00	6,280.00	6,089.09	38,383
2025-04-09	6,150.00	6,210.00	6,050.00	6,120.00	5,933.95	37,972
2025-04-08	6,140.00	6,280.00	6,130.00	6,230.00	6,040.61	29,281
2025-04-07	6,230.00	6,230.00	6,070.00	6,070.00	5,885.47	81,082
2025-04-04	6,270.00	6,410.00	6,260.00	6,340.00	6,147.26	67,414
2025-04-03	6,270.00	6,340.00	6,210.00	6,330.00	6,137.57	22,551
2025-04-02	6,370.00	6,390.00	6,320.00	6,340.00	6,147.26	14,253
2025-04-01	6,330.00	6,410.00	6,290.00	6,380.00	6,186.05	10,987
2025-03-31	6,380.00	6,390.00	6,240.00	6,290.00	6,098.78	32,740
2025-03-28	6,450.00	6,490.00	6,340.00	6,390.00	6,195.74	34,923
2025-03-27	6,470.00	6,500.00	6,420.00	6,450.00	6,253.92	30,029
2025-03-26	6,500.00	6,510.00	6,450.00	6,470.00	6,273.31	17,871
2025-03-25	6,470.00	6,580.00	6,470.00	6,510.00	6,312.10	31,142
2025-03-24	6,480.00	6,530.00	6,450.00	6,480.00	6,283.01	20,659
2025-03-21	6,480.00	6,500.00	6,440.00	6,460.00	6,263.62	16,103
2025-03-20	6,510.00	6,520.00	6,460.00	6,480.00	6,283.01	16,786
2025-03-19	6,450.00	6,510.00	6,450.00	6,510.00	6,312.10	13,685
2025-03-18	6,480.00	6,520.00	6,460.00	6,490.00	6,292.70	16,717
2025-03-17	6,490.00	6,500.00	6,460.00	6,500.00	6,302.40	17,115
2025-03-14	6,470.00	6,490.00	6,430.00	6,490.00	6,292.70	12,985
2025-03-13	6,470.00	6,520.00	6,430.00	6,470.00	6,273.31	19,218
2025-03-12	6,370.00	6,500.00	6,370.00	6,500.00	6,302.40	23,451
2025-03-11	6,360.00	6,380.00	6,280.00	6,370.00	6,176.35	26,299
2025-03-10	6,410.00	6,440.00	6,390.00	6,440.00	6,244.22	13,675
2025-03-07	6,420.00	6,490.00	6,410.00	6,430.00	6,234.53	36,078
2025-03-06	6,470.00	6,550.00	6,440.00	6,490.00	6,292.70	25,767
2025-03-05	6,390.00	6,510.00	6,300.00	6,490.00	6,292.70	39,504
2025-03-04	6,440.00	6,450.00	6,340.00	6,360.00	6,166.66	21,348
2025-02-28	6,610.00	6,610.00	6,430.00	6,440.00	6,244.22	37,703
2025-02-27	6,630.00	6,670.00	6,560.00	6,620.00	6,418.75	40,107
2025-02-26	6,570.00	6,640.00	6,550.00	6,630.00	6,428.45	35,011
2025-02-25	6,480.00	6,570.00	6,470.00	6,570.00	6,370.27	60,742
2025-02-24	6,460.00	6,570.00	6,460.00	6,490.00	6,292.70	52,914
2025-02-21	6,430.00	6,510.00	6,430.00	6,500.00	6,302.40	30,104
2025-02-20	6,540.00	6,540.00	6,470.00	6,470.00	6,273.31	38,307
2025-02-19	6,500.00	6,540.00	6,460.00	6,540.00	6,341.18	34,856
2025-02-18	6,520.00	6,530.00	6,480.00	6,500.00	6,302.40	21,017
2025-02-17	6,500.00	6,540.00	6,430.00	6,520.00	6,321.79	28,098
2025-02-14	6,520.00	6,540.00	6,400.00	6,460.00	6,263.62	33,934
2025-02-13	6,470.00	6,560.00	6,460.00	6,520.00	6,321.79	26,754
2025-02-12	6,540.00	6,540.00	6,460.00	6,470.00	6,273.31	15,803
2025-02-11	6,530.00	6,580.00	6,490.00	6,530.00	6,331.49	40,095
2025-02-10	6,530.00	6,580.00	6,460.00	6,530.00	6,331.49	19,021
2025-02-07	6,550.00	6,620.00	6,460.00	6,550.00	6,350.88	28,663
2025-02-06	6,510.00	6,580.00	6,490.00	6,550.00	6,350.88	23,528
2025-02-05	6,510.00	6,550.00	6,450.00	6,510.00	6,312.10	32,041
2025-02-04	6,350.00	6,510.00	6,350.00	6,500.00	6,302.40	36,021
2025-02-03	6,560.00	6,560.00	6,300.00	6,330.00	6,137.57	62,766
2025-01-31	6,640.00	6,700.00	6,520.00	6,570.00	6,370.27	68,331
2025-01-24	6,700.00	6,750.00	6,610.00	6,690.00	6,486.62	47,054
2025-01-23	6,710.00	6,720.00	6,590.00	6,650.00	6,447.84	28,027

← NewerPage 7 of 21 · 1,226 trading daysOlder →

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.