Seoul Pharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 4,080.00 | 4,120.00 | 4,010.00 | 4,065.00 | 4,065.00 | 12,529 |
| 2022-09-26 | 4,235.00 | 4,335.00 | 4,055.00 | 4,080.00 | 4,080.00 | 26,930 |
| 2022-09-23 | 4,300.00 | 4,335.00 | 4,220.00 | 4,290.00 | 4,290.00 | 13,423 |
| 2022-09-22 | 4,460.00 | 4,460.00 | 4,310.00 | 4,375.00 | 4,375.00 | 10,050 |
| 2022-09-21 | 4,480.00 | 4,480.00 | 4,360.00 | 4,460.00 | 4,460.00 | 9,692 |
| 2022-09-20 | 4,470.00 | 4,515.00 | 4,375.00 | 4,480.00 | 4,480.00 | 6,771 |
| 2022-09-19 | 4,605.00 | 4,645.00 | 4,470.00 | 4,470.00 | 4,470.00 | 17,378 |
| 2022-09-16 | 4,740.00 | 4,800.00 | 4,645.00 | 4,645.00 | 4,645.00 | 14,746 |
| 2022-09-15 | 4,895.00 | 4,900.00 | 4,735.00 | 4,760.00 | 4,760.00 | 8,339 |
| 2022-09-14 | 4,850.00 | 4,860.00 | 4,715.00 | 4,850.00 | 4,850.00 | 6,216 |
| 2022-09-13 | 4,820.00 | 4,890.00 | 4,820.00 | 4,860.00 | 4,860.00 | 6,039 |
| 2022-09-08 | 4,665.00 | 4,790.00 | 4,640.00 | 4,770.00 | 4,770.00 | 8,328 |
| 2022-09-07 | 4,795.00 | 4,820.00 | 4,650.00 | 4,665.00 | 4,665.00 | 11,886 |
| 2022-09-06 | 4,785.00 | 4,800.00 | 4,720.00 | 4,750.00 | 4,750.00 | 10,646 |
| 2022-09-05 | 4,790.00 | 4,820.00 | 4,780.00 | 4,785.00 | 4,785.00 | 4,929 |
| 2022-09-02 | 4,855.00 | 4,855.00 | 4,780.00 | 4,825.00 | 4,825.00 | 19,790 |
| 2022-09-01 | 4,990.00 | 5,020.00 | 4,855.00 | 4,855.00 | 4,855.00 | 16,211 |
| 2022-08-31 | 4,960.00 | 4,960.00 | 4,880.00 | 4,960.00 | 4,960.00 | 4,338 |
| 2022-08-30 | 4,875.00 | 4,925.00 | 4,845.00 | 4,900.00 | 4,900.00 | 10,909 |
| 2022-08-29 | 4,930.00 | 4,930.00 | 4,850.00 | 4,900.00 | 4,900.00 | 14,887 |
| 2022-08-26 | 5,020.00 | 5,080.00 | 4,985.00 | 5,010.00 | 5,010.00 | 10,579 |
| 2022-08-25 | 4,930.00 | 5,010.00 | 4,870.00 | 4,990.00 | 4,990.00 | 8,616 |
| 2022-08-24 | 4,785.00 | 5,040.00 | 4,785.00 | 4,860.00 | 4,860.00 | 27,397 |
| 2022-08-23 | 5,010.00 | 5,030.00 | 4,750.00 | 4,910.00 | 4,910.00 | 18,000 |
| 2022-08-22 | 5,110.00 | 5,200.00 | 5,010.00 | 5,060.00 | 5,060.00 | 17,549 |
| 2022-08-19 | 5,200.00 | 5,230.00 | 5,160.00 | 5,200.00 | 5,200.00 | 6,793 |
| 2022-08-18 | 5,150.00 | 5,210.00 | 5,060.00 | 5,200.00 | 5,200.00 | 16,863 |
| 2022-08-17 | 5,300.00 | 5,310.00 | 5,150.00 | 5,160.00 | 5,160.00 | 29,810 |
| 2022-08-16 | 5,370.00 | 5,460.00 | 5,270.00 | 5,300.00 | 5,300.00 | 22,283 |
| 2022-08-12 | 5,390.00 | 5,420.00 | 5,320.00 | 5,360.00 | 5,360.00 | 15,851 |
| 2022-08-11 | 5,280.00 | 5,400.00 | 5,280.00 | 5,390.00 | 5,390.00 | 10,485 |
| 2022-08-10 | 5,380.00 | 5,420.00 | 5,250.00 | 5,280.00 | 5,280.00 | 22,449 |
| 2022-08-09 | 5,440.00 | 5,470.00 | 5,370.00 | 5,400.00 | 5,400.00 | 13,309 |
| 2022-08-08 | 5,420.00 | 5,500.00 | 5,320.00 | 5,440.00 | 5,440.00 | 42,643 |
| 2022-08-05 | 5,340.00 | 5,410.00 | 5,250.00 | 5,370.00 | 5,370.00 | 36,020 |
| 2022-08-04 | 5,270.00 | 5,370.00 | 5,250.00 | 5,310.00 | 5,310.00 | 24,969 |
| 2022-08-03 | 5,260.00 | 5,320.00 | 5,180.00 | 5,300.00 | 5,300.00 | 20,715 |
| 2022-08-02 | 5,280.00 | 5,300.00 | 5,190.00 | 5,260.00 | 5,260.00 | 19,325 |
| 2022-08-01 | 5,340.00 | 5,340.00 | 5,260.00 | 5,280.00 | 5,280.00 | 12,477 |
| 2022-07-29 | 5,350.00 | 5,370.00 | 5,300.00 | 5,350.00 | 5,350.00 | 19,081 |
| 2022-07-28 | 5,360.00 | 5,360.00 | 5,260.00 | 5,320.00 | 5,320.00 | 19,144 |
| 2022-07-27 | 5,290.00 | 5,360.00 | 5,220.00 | 5,330.00 | 5,330.00 | 31,768 |
| 2022-07-26 | 5,320.00 | 5,590.00 | 5,190.00 | 5,260.00 | 5,260.00 | 124,051 |
| 2022-07-25 | 5,330.00 | 5,410.00 | 5,210.00 | 5,290.00 | 5,290.00 | 43,643 |
| 2022-07-22 | 5,560.00 | 5,660.00 | 5,350.00 | 5,430.00 | 5,430.00 | 57,556 |
| 2022-07-21 | 5,570.00 | 5,950.00 | 5,400.00 | 5,580.00 | 5,580.00 | 338,341 |
| 2022-07-20 | 5,760.00 | 5,850.00 | 5,550.00 | 5,570.00 | 5,570.00 | 178,695 |
| 2022-07-19 | 5,900.00 | 6,850.00 | 5,530.00 | 5,760.00 | 5,760.00 | 2,209,368 |
| 2022-07-18 | 5,260.00 | 5,410.00 | 5,260.00 | 5,370.00 | 5,370.00 | 13,896 |
| 2022-07-15 | 5,350.00 | 5,350.00 | 5,250.00 | 5,330.00 | 5,330.00 | 4,956 |
| 2022-07-14 | 5,420.00 | 5,440.00 | 5,250.00 | 5,390.00 | 5,390.00 | 14,217 |
| 2022-07-13 | 5,190.00 | 5,670.00 | 5,190.00 | 5,380.00 | 5,380.00 | 44,444 |
| 2022-07-12 | 5,090.00 | 5,300.00 | 5,000.00 | 5,190.00 | 5,190.00 | 16,825 |
| 2022-07-11 | 5,030.00 | 5,270.00 | 4,955.00 | 5,090.00 | 5,090.00 | 25,298 |
| 2022-07-08 | 5,050.00 | 5,060.00 | 4,950.00 | 4,980.00 | 4,980.00 | 9,730 |
| 2022-07-07 | 4,805.00 | 5,020.00 | 4,805.00 | 5,000.00 | 5,000.00 | 21,298 |
| 2022-07-06 | 4,830.00 | 4,885.00 | 4,760.00 | 4,790.00 | 4,790.00 | 16,455 |
| 2022-07-05 | 4,500.00 | 4,760.00 | 4,500.00 | 4,760.00 | 4,760.00 | 8,459 |
| 2022-07-04 | 4,515.00 | 4,730.00 | 4,280.00 | 4,500.00 | 4,500.00 | 10,422 |
| 2022-07-01 | 4,635.00 | 4,785.00 | 4,495.00 | 4,595.00 | 4,595.00 | 20,259 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-12-29 | 15.0000 KRW |
| 2019-12-27 | 15.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.