Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 7,390.00 | 7,400.00 | 7,210.00 | 7,270.00 | 6,843.58 | 35,261 |
| 2024-10-24 | 7,450.00 | 7,500.00 | 7,380.00 | 7,390.00 | 6,956.54 | 29,041 |
| 2024-10-23 | 7,370.00 | 7,590.00 | 7,330.00 | 7,490.00 | 7,050.67 | 30,843 |
| 2024-10-22 | 7,430.00 | 7,500.00 | 7,270.00 | 7,370.00 | 6,937.71 | 33,839 |
| 2024-10-21 | 7,520.00 | 7,550.00 | 7,460.00 | 7,500.00 | 7,060.09 | 24,994 |
| 2024-10-18 | 7,370.00 | 7,590.00 | 7,370.00 | 7,530.00 | 7,088.33 | 56,274 |
| 2024-10-17 | 7,390.00 | 7,440.00 | 7,330.00 | 7,390.00 | 6,956.54 | 15,922 |
| 2024-10-16 | 7,370.00 | 7,450.00 | 7,290.00 | 7,390.00 | 6,956.54 | 43,392 |
| 2024-10-15 | 7,260.00 | 7,410.00 | 7,230.00 | 7,400.00 | 6,965.95 | 37,111 |
| 2024-10-14 | 7,250.00 | 7,260.00 | 7,140.00 | 7,250.00 | 6,824.75 | 26,917 |
| 2024-10-11 | 7,250.00 | 7,300.00 | 7,220.00 | 7,250.00 | 6,824.75 | 15,748 |
| 2024-10-10 | 7,250.00 | 7,300.00 | 7,190.00 | 7,250.00 | 6,824.75 | 17,305 |
| 2024-10-08 | 7,200.00 | 7,240.00 | 7,100.00 | 7,200.00 | 6,777.68 | 24,973 |
| 2024-10-07 | 7,250.00 | 7,280.00 | 7,160.00 | 7,170.00 | 6,749.44 | 16,748 |
| 2024-10-04 | 7,140.00 | 7,270.00 | 7,110.00 | 7,250.00 | 6,824.75 | 10,935 |
| 2024-10-02 | 7,250.00 | 7,250.00 | 7,100.00 | 7,180.00 | 6,758.86 | 25,177 |
| 2024-09-30 | 7,340.00 | 7,340.00 | 7,180.00 | 7,330.00 | 6,900.06 | 17,295 |
| 2024-09-27 | 7,330.00 | 7,390.00 | 7,270.00 | 7,340.00 | 6,909.47 | 28,453 |
| 2024-09-26 | 7,270.00 | 7,450.00 | 7,260.00 | 7,400.00 | 6,965.95 | 27,971 |
| 2024-09-25 | 7,350.00 | 7,450.00 | 7,220.00 | 7,220.00 | 6,796.51 | 33,078 |
| 2024-09-24 | 7,390.00 | 7,470.00 | 7,310.00 | 7,410.00 | 6,975.36 | 29,132 |
| 2024-09-23 | 7,320.00 | 7,400.00 | 7,310.00 | 7,390.00 | 6,956.54 | 29,856 |
| 2024-09-20 | 7,230.00 | 7,370.00 | 7,230.00 | 7,320.00 | 6,890.64 | 36,914 |
| 2024-09-19 | 7,180.00 | 7,300.00 | 7,100.00 | 7,270.00 | 6,843.58 | 32,486 |
| 2024-09-13 | 7,130.00 | 7,240.00 | 7,120.00 | 7,160.00 | 6,740.03 | 29,333 |
| 2024-09-12 | 7,000.00 | 7,170.00 | 7,000.00 | 7,130.00 | 6,711.79 | 26,104 |
| 2024-09-11 | 6,980.00 | 7,130.00 | 6,940.00 | 6,980.00 | 6,570.59 | 35,185 |
| 2024-09-10 | 7,150.00 | 7,180.00 | 6,890.00 | 6,960.00 | 6,551.76 | 60,398 |
| 2024-09-09 | 6,990.00 | 7,180.00 | 6,940.00 | 7,180.00 | 6,758.86 | 40,094 |
| 2024-09-06 | 7,130.00 | 7,240.00 | 7,000.00 | 7,150.00 | 6,730.62 | 40,504 |
| 2024-09-05 | 7,160.00 | 7,280.00 | 7,020.00 | 7,160.00 | 6,740.03 | 48,590 |
| 2024-09-04 | 7,170.00 | 7,250.00 | 7,050.00 | 7,160.00 | 6,740.03 | 64,587 |
| 2024-09-03 | 7,460.00 | 7,570.00 | 7,390.00 | 7,390.00 | 6,956.54 | 24,147 |
| 2024-09-02 | 7,550.00 | 7,600.00 | 7,330.00 | 7,420.00 | 6,984.78 | 47,956 |
| 2024-08-30 | 7,510.00 | 7,600.00 | 7,470.00 | 7,570.00 | 7,125.98 | 23,258 |
| 2024-08-29 | 7,780.00 | 7,810.00 | 7,450.00 | 7,480.00 | 7,041.26 | 70,477 |
| 2024-08-28 | 7,590.00 | 7,970.00 | 7,540.00 | 7,820.00 | 7,361.32 | 122,624 |
| 2024-08-27 | 7,470.00 | 7,670.00 | 7,440.00 | 7,590.00 | 7,144.81 | 36,484 |
| 2024-08-26 | 7,610.00 | 7,660.00 | 7,460.00 | 7,550.00 | 7,107.15 | 33,667 |
| 2024-08-23 | 7,800.00 | 7,860.00 | 7,600.00 | 7,600.00 | 7,154.22 | 75,341 |
| 2024-08-22 | 8,060.00 | 8,080.00 | 7,670.00 | 7,890.00 | 7,427.21 | 91,125 |
| 2024-08-21 | 8,020.00 | 8,150.00 | 7,990.00 | 8,080.00 | 7,606.07 | 96,663 |
| 2024-08-20 | 8,170.00 | 8,270.00 | 7,970.00 | 8,000.00 | 7,530.76 | 126,633 |
| 2024-08-19 | 8,070.00 | 8,320.00 | 8,000.00 | 8,170.00 | 7,690.79 | 258,966 |
| 2024-08-16 | 8,120.00 | 8,230.00 | 7,850.00 | 8,040.00 | 7,568.41 | 203,820 |
| 2024-08-14 | 8,080.00 | 8,200.00 | 7,940.00 | 8,120.00 | 7,643.72 | 120,428 |
| 2024-08-13 | 8,090.00 | 8,090.00 | 7,810.00 | 7,980.00 | 7,511.93 | 120,288 |
| 2024-08-12 | 8,160.00 | 8,290.00 | 8,010.00 | 8,130.00 | 7,653.13 | 213,520 |
| 2024-08-09 | 7,950.00 | 8,240.00 | 7,770.00 | 8,120.00 | 7,643.72 | 310,897 |
| 2024-08-08 | 7,490.00 | 8,180.00 | 7,390.00 | 7,950.00 | 7,483.69 | 548,419 |
| 2024-08-07 | 7,000.00 | 7,610.00 | 7,000.00 | 7,560.00 | 7,116.57 | 124,255 |
| 2024-08-06 | 6,850.00 | 7,150.00 | 6,850.00 | 7,100.00 | 6,683.55 | 100,832 |
| 2024-08-05 | 7,470.00 | 7,470.00 | 6,510.00 | 6,840.00 | 6,438.80 | 171,609 |
| 2024-08-02 | 7,740.00 | 7,740.00 | 7,370.00 | 7,520.00 | 7,078.91 | 70,388 |
| 2024-08-01 | 7,760.00 | 7,920.00 | 7,730.00 | 7,780.00 | 7,323.66 | 58,059 |
| 2024-07-31 | 7,580.00 | 7,890.00 | 7,530.00 | 7,790.00 | 7,333.08 | 74,658 |
| 2024-07-30 | 7,750.00 | 7,750.00 | 7,530.00 | 7,590.00 | 7,144.81 | 33,465 |
| 2024-07-29 | 7,850.00 | 7,860.00 | 7,700.00 | 7,750.00 | 7,295.42 | 44,930 |
| 2024-07-26 | 7,580.00 | 7,850.00 | 7,560.00 | 7,830.00 | 7,370.73 | 112,225 |
| 2024-07-25 | 7,700.00 | 7,700.00 | 7,540.00 | 7,580.00 | 7,135.39 | 53,178 |
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.