Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 6,660.00 | 6,740.00 | 6,620.00 | 6,720.00 | 6,515.71 | 49,006 |
| 2025-01-21 | 6,680.00 | 6,730.00 | 6,600.00 | 6,660.00 | 6,457.54 | 57,578 |
| 2025-01-20 | 6,750.00 | 6,770.00 | 6,640.00 | 6,640.00 | 6,438.14 | 121,187 |
| 2025-01-17 | 6,870.00 | 7,850.00 | 6,720.00 | 6,720.00 | 6,515.71 | 2,121,719 |
| 2025-01-16 | 6,570.00 | 6,780.00 | 6,570.00 | 6,770.00 | 6,564.19 | 39,517 |
| 2025-01-15 | 6,650.00 | 6,650.00 | 6,480.00 | 6,560.00 | 6,360.58 | 19,338 |
| 2025-01-14 | 6,530.00 | 6,600.00 | 6,460.00 | 6,600.00 | 6,399.36 | 27,123 |
| 2025-01-13 | 6,610.00 | 6,700.00 | 6,490.00 | 6,500.00 | 6,302.40 | 18,316 |
| 2025-01-10 | 6,700.00 | 6,810.00 | 6,660.00 | 6,700.00 | 6,496.32 | 22,674 |
| 2025-01-09 | 6,730.00 | 6,730.00 | 6,630.00 | 6,680.00 | 6,476.93 | 9,361 |
| 2025-01-08 | 6,730.00 | 6,860.00 | 6,670.00 | 6,680.00 | 6,476.93 | 40,168 |
| 2025-01-07 | 6,700.00 | 6,820.00 | 6,680.00 | 6,710.00 | 6,506.02 | 17,413 |
| 2025-01-06 | 6,500.00 | 6,890.00 | 6,500.00 | 6,730.00 | 6,525.41 | 64,700 |
| 2025-01-03 | 6,500.00 | 6,570.00 | 6,480.00 | 6,500.00 | 6,302.40 | 11,705 |
| 2025-01-02 | 6,370.00 | 6,590.00 | 6,370.00 | 6,500.00 | 6,302.40 | 13,107 |
| 2024-12-30 | 6,420.00 | 6,460.00 | 6,390.00 | 6,430.00 | 6,234.53 | 8,971 |
| 2024-12-27 | 6,500.00 | 6,500.00 | 6,220.00 | 6,450.00 | 6,253.92 | 18,850 |
| 2024-12-26 | 6,570.00 | 6,580.00 | 6,500.00 | 6,520.00 | 6,137.57 | 12,509 |
| 2024-12-24 | 6,600.00 | 6,610.00 | 6,560.00 | 6,570.00 | 6,184.64 | 7,537 |
| 2024-12-23 | 6,440.00 | 6,640.00 | 6,440.00 | 6,640.00 | 6,250.53 | 20,969 |
| 2024-12-20 | 6,490.00 | 6,490.00 | 6,340.00 | 6,400.00 | 6,024.61 | 21,574 |
| 2024-12-19 | 6,500.00 | 6,530.00 | 6,410.00 | 6,500.00 | 6,118.74 | 13,526 |
| 2024-12-18 | 6,550.00 | 6,590.00 | 6,480.00 | 6,590.00 | 6,203.46 | 17,670 |
| 2024-12-17 | 6,550.00 | 6,560.00 | 6,490.00 | 6,550.00 | 6,165.81 | 9,150 |
| 2024-12-16 | 6,570.00 | 6,600.00 | 6,510.00 | 6,540.00 | 6,156.39 | 9,223 |
| 2024-12-13 | 6,450.00 | 6,610.00 | 6,450.00 | 6,560.00 | 6,175.22 | 17,231 |
| 2024-12-12 | 6,390.00 | 6,510.00 | 6,380.00 | 6,500.00 | 6,118.74 | 18,408 |
| 2024-12-11 | 6,180.00 | 6,400.00 | 6,180.00 | 6,400.00 | 6,024.61 | 12,971 |
| 2024-12-10 | 5,970.00 | 6,260.00 | 5,970.00 | 6,260.00 | 5,892.82 | 19,933 |
| 2024-12-09 | 6,160.00 | 6,220.00 | 5,920.00 | 6,000.00 | 5,648.07 | 38,107 |
| 2024-12-06 | 6,460.00 | 6,460.00 | 6,170.00 | 6,230.00 | 5,864.58 | 36,226 |
| 2024-12-05 | 6,470.00 | 6,500.00 | 6,380.00 | 6,420.00 | 6,043.43 | 23,683 |
| 2024-12-04 | 6,400.00 | 6,550.00 | 6,400.00 | 6,470.00 | 6,090.50 | 34,578 |
| 2024-12-03 | 6,520.00 | 6,610.00 | 6,500.00 | 6,580.00 | 6,194.05 | 17,064 |
| 2024-12-02 | 6,600.00 | 6,600.00 | 6,440.00 | 6,520.00 | 6,137.57 | 24,591 |
| 2024-11-29 | 6,650.00 | 6,650.00 | 6,480.00 | 6,540.00 | 6,156.39 | 38,404 |
| 2024-11-28 | 6,650.00 | 6,690.00 | 6,630.00 | 6,630.00 | 6,241.12 | 13,258 |
| 2024-11-27 | 6,620.00 | 6,690.00 | 6,610.00 | 6,630.00 | 6,241.12 | 19,804 |
| 2024-11-26 | 6,620.00 | 6,660.00 | 6,590.00 | 6,620.00 | 6,231.70 | 19,373 |
| 2024-11-25 | 6,600.00 | 6,690.00 | 6,560.00 | 6,620.00 | 6,231.70 | 22,520 |
| 2024-11-22 | 6,570.00 | 6,650.00 | 6,530.00 | 6,600.00 | 6,212.88 | 21,406 |
| 2024-11-21 | 6,610.00 | 6,630.00 | 6,530.00 | 6,600.00 | 6,212.88 | 17,678 |
| 2024-11-20 | 6,630.00 | 6,630.00 | 6,520.00 | 6,590.00 | 6,203.46 | 14,829 |
| 2024-11-19 | 6,540.00 | 6,770.00 | 6,500.00 | 6,590.00 | 6,203.46 | 25,711 |
| 2024-11-18 | 6,670.00 | 6,750.00 | 6,540.00 | 6,580.00 | 6,194.05 | 41,771 |
| 2024-11-15 | 6,530.00 | 6,660.00 | 6,400.00 | 6,640.00 | 6,250.53 | 57,713 |
| 2024-11-14 | 6,670.00 | 6,780.00 | 6,500.00 | 6,530.00 | 6,146.98 | 64,232 |
| 2024-11-13 | 6,800.00 | 6,890.00 | 6,630.00 | 6,670.00 | 6,278.77 | 50,678 |
| 2024-11-12 | 7,010.00 | 7,060.00 | 6,840.00 | 6,850.00 | 6,448.21 | 45,539 |
| 2024-11-11 | 7,260.00 | 7,260.00 | 7,000.00 | 7,010.00 | 6,598.83 | 48,449 |
| 2024-11-08 | 7,210.00 | 7,300.00 | 7,150.00 | 7,280.00 | 6,852.99 | 25,550 |
| 2024-11-07 | 7,310.00 | 7,320.00 | 7,110.00 | 7,210.00 | 6,787.10 | 59,100 |
| 2024-11-06 | 7,360.00 | 7,550.00 | 7,240.00 | 7,320.00 | 6,890.64 | 69,435 |
| 2024-11-05 | 7,410.00 | 7,430.00 | 7,280.00 | 7,360.00 | 6,928.30 | 43,228 |
| 2024-11-04 | 7,200.00 | 7,520.00 | 7,080.00 | 7,410.00 | 6,975.36 | 132,062 |
| 2024-11-01 | 7,170.00 | 7,180.00 | 7,080.00 | 7,130.00 | 6,711.79 | 16,390 |
| 2024-10-31 | 7,230.00 | 7,230.00 | 7,110.00 | 7,200.00 | 6,777.68 | 22,333 |
| 2024-10-30 | 7,210.00 | 7,260.00 | 7,180.00 | 7,240.00 | 6,815.34 | 19,583 |
| 2024-10-29 | 7,240.00 | 7,290.00 | 7,210.00 | 7,240.00 | 6,815.34 | 27,775 |
| 2024-10-28 | 7,270.00 | 7,310.00 | 7,200.00 | 7,270.00 | 6,843.58 | 16,336 |
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.