Sinil Pharmaceutical Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,440.00 | 6,530.00 | 6,400.00 | 6,450.00 | 6,450.00 | 14,214 |
| 2026-10-15 | 6,480.00 | 6,500.00 | 6,250.00 | 6,310.00 | 6,310.00 | 17,092 |
| 2026-10-14 | 6,490.00 | 6,640.00 | 6,440.00 | 6,500.00 | 6,500.00 | 39,353 |
| 2026-10-13 | 6,450.00 | 6,540.00 | 6,310.00 | 6,490.00 | 6,490.00 | 46,133 |
| 2026-10-12 | 6,520.00 | 6,570.00 | 6,350.00 | 6,440.00 | 6,440.00 | 20,795 |
| 2026-10-08 | 6,530.00 | 6,600.00 | 6,470.00 | 6,510.00 | 6,510.00 | 18,632 |
| 2026-10-07 | 6,350.00 | 6,600.00 | 6,350.00 | 6,530.00 | 6,530.00 | 27,150 |
| 2026-10-06 | 6,480.00 | 6,480.00 | 6,350.00 | 6,480.00 | 6,480.00 | 19,815 |
| 2026-10-02 | 6,440.00 | 6,560.00 | 6,410.00 | 6,480.00 | 6,480.00 | 36,933 |
| 2026-10-01 | 6,220.00 | 6,510.00 | 6,080.00 | 6,440.00 | 6,440.00 | 40,120 |
| 2026-09-30 | 6,100.00 | 6,350.00 | 6,090.00 | 6,280.00 | 6,280.00 | 54,981 |
| 2026-09-29 | 6,120.00 | 6,130.00 | 6,080.00 | 6,120.00 | 6,120.00 | 1,410 |
| 2026-09-28 | 6,080.00 | 6,170.00 | 6,080.00 | 6,120.00 | 6,120.00 | 4,173 |
| 2026-09-23 | 6,110.00 | 6,140.00 | 6,080.00 | 6,120.00 | 6,120.00 | 5,163 |
| 2026-09-22 | 6,150.00 | 6,150.00 | 6,070.00 | 6,110.00 | 6,110.00 | 4,722 |
| 2026-09-21 | 6,080.00 | 6,190.00 | 6,040.00 | 6,140.00 | 6,140.00 | 27,215 |
| 2026-09-18 | 6,050.00 | 6,120.00 | 6,000.00 | 6,100.00 | 6,100.00 | 20,619 |
| 2026-09-17 | 5,930.00 | 6,080.00 | 5,930.00 | 6,060.00 | 6,060.00 | 9,782 |
| 2026-09-16 | 6,100.00 | 6,100.00 | 5,960.00 | 6,000.00 | 6,000.00 | 6,436 |
| 2026-09-15 | 6,020.00 | 6,100.00 | 5,980.00 | 6,060.00 | 6,060.00 | 15,279 |
| 2026-09-14 | 6,040.00 | 6,040.00 | 5,950.00 | 6,010.00 | 6,010.00 | 8,165 |
| 2026-09-11 | 6,050.00 | 6,080.00 | 6,040.00 | 6,040.00 | 6,040.00 | 7,096 |
| 2026-09-10 | 6,040.00 | 6,080.00 | 5,990.00 | 6,050.00 | 6,050.00 | 11,170 |
| 2026-09-09 | 6,040.00 | 6,090.00 | 5,990.00 | 6,050.00 | 6,050.00 | 6,930 |
| 2026-09-08 | 6,020.00 | 6,090.00 | 5,970.00 | 6,090.00 | 6,090.00 | 4,397 |
| 2026-09-07 | 6,020.00 | 6,080.00 | 5,980.00 | 6,020.00 | 6,020.00 | 13,642 |
| 2026-09-04 | 6,020.00 | 6,110.00 | 5,960.00 | 6,050.00 | 6,050.00 | 13,749 |
| 2026-09-03 | 6,000.00 | 6,100.00 | 5,960.00 | 6,020.00 | 6,020.00 | 15,477 |
| 2026-09-02 | 6,080.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 7,116 |
| 2026-09-01 | 6,000.00 | 6,080.00 | 5,930.00 | 6,080.00 | 6,080.00 | 33,486 |
| 2026-08-31 | 6,000.00 | 6,020.00 | 5,900.00 | 5,990.00 | 5,990.00 | 17,534 |
| 2026-08-28 | 5,970.00 | 6,030.00 | 5,950.00 | 5,990.00 | 5,990.00 | 2,972 |
| 2026-08-27 | 5,980.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | 8,835 |
| 2026-08-26 | 5,950.00 | 6,020.00 | 5,930.00 | 6,000.00 | 6,000.00 | 8,809 |
| 2026-08-25 | 5,950.00 | 6,010.00 | 5,830.00 | 5,950.00 | 5,950.00 | 14,160 |
| 2026-08-24 | 5,840.00 | 6,050.00 | 5,840.00 | 5,950.00 | 5,950.00 | 34,684 |
| 2026-08-21 | 5,810.00 | 5,880.00 | 5,770.00 | 5,820.00 | 5,820.00 | 10,497 |
| 2026-08-20 | 5,880.00 | 5,930.00 | 5,820.00 | 5,850.00 | 5,850.00 | 14,114 |
| 2026-08-19 | 5,940.00 | 5,940.00 | 5,820.00 | 5,870.00 | 5,870.00 | 29,931 |
| 2026-08-18 | 6,000.00 | 6,000.00 | 5,900.00 | 5,900.00 | 5,900.00 | 28,386 |
| 2026-08-14 | 5,840.00 | 5,980.00 | 5,810.00 | 5,970.00 | 5,970.00 | 27,528 |
| 2026-08-13 | 5,900.00 | 5,960.00 | 5,800.00 | 5,850.00 | 5,850.00 | 16,514 |
| 2026-08-12 | 5,750.00 | 6,010.00 | 5,750.00 | 5,920.00 | 5,920.00 | 52,804 |
| 2026-08-11 | 5,650.00 | 5,890.00 | 5,610.00 | 5,840.00 | 5,840.00 | 28,362 |
| 2026-08-10 | 5,540.00 | 5,700.00 | 5,510.00 | 5,690.00 | 5,690.00 | 39,274 |
| 2026-08-07 | 5,300.00 | 5,510.00 | 5,300.00 | 5,490.00 | 5,490.00 | 23,166 |
| 2026-08-06 | 5,260.00 | 5,380.00 | 5,260.00 | 5,320.00 | 5,320.00 | 10,273 |
| 2026-08-05 | 5,270.00 | 5,410.00 | 5,230.00 | 5,260.00 | 5,260.00 | 5,075 |
| 2026-08-04 | 5,100.00 | 5,380.00 | 5,100.00 | 5,260.00 | 5,260.00 | 9,755 |
| 2026-08-03 | 5,030.00 | 5,210.00 | 5,030.00 | 5,140.00 | 5,140.00 | 12,118 |
| 2026-07-31 | 4,970.00 | 5,130.00 | 4,970.00 | 5,060.00 | 5,060.00 | 16,881 |
| 2026-07-30 | 4,945.00 | 5,110.00 | 4,910.00 | 4,955.00 | 4,955.00 | 32,916 |
| 2026-07-29 | 5,130.00 | 5,190.00 | 4,930.00 | 4,985.00 | 4,985.00 | 40,694 |
| 2026-07-28 | 5,230.00 | 5,230.00 | 5,100.00 | 5,130.00 | 5,130.00 | 16,215 |
| 2026-07-27 | 5,210.00 | 5,260.00 | 5,170.00 | 5,230.00 | 5,230.00 | 12,925 |
| 2026-07-24 | 5,280.00 | 5,280.00 | 5,160.00 | 5,190.00 | 5,190.00 | 2,625 |
| 2026-07-23 | 5,250.00 | 5,260.00 | 5,135.00 | 5,260.00 | 5,260.00 | 10,888 |
| 2026-07-22 | 5,200.00 | 5,350.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,025 |
| 2026-07-21 | 5,100.00 | 5,280.00 | 5,100.00 | 5,200.00 | 5,200.00 | 11,724 |
| 2026-07-20 | 5,330.00 | 5,350.00 | 5,190.00 | 5,190.00 | 5,190.00 | 17,284 |
Page 1 of 5 · 243 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.