Seoul Pharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 4,890.00 | 4,950.00 | 4,670.00 | 4,730.00 | 4,730.00 | 13,036 |
| 2022-06-29 | 4,800.00 | 4,920.00 | 4,670.00 | 4,890.00 | 4,890.00 | 12,972 |
| 2022-06-28 | 4,860.00 | 5,250.00 | 4,730.00 | 4,855.00 | 4,855.00 | 34,205 |
| 2022-06-27 | 4,745.00 | 4,870.00 | 4,650.00 | 4,815.00 | 4,815.00 | 21,643 |
| 2022-06-24 | 4,100.00 | 4,625.00 | 4,100.00 | 4,605.00 | 4,605.00 | 34,663 |
| 2022-06-23 | 4,560.00 | 4,690.00 | 4,265.00 | 4,265.00 | 4,265.00 | 44,409 |
| 2022-06-22 | 4,905.00 | 4,950.00 | 4,560.00 | 4,560.00 | 4,560.00 | 20,523 |
| 2022-06-21 | 4,645.00 | 4,895.00 | 4,625.00 | 4,890.00 | 4,890.00 | 28,146 |
| 2022-06-20 | 5,120.00 | 5,150.00 | 4,675.00 | 4,720.00 | 4,720.00 | 37,635 |
| 2022-06-17 | 5,080.00 | 5,090.00 | 4,810.00 | 5,070.00 | 5,070.00 | 19,695 |
| 2022-06-16 | 5,130.00 | 5,290.00 | 5,110.00 | 5,110.00 | 5,110.00 | 24,577 |
| 2022-06-15 | 5,500.00 | 5,500.00 | 5,080.00 | 5,080.00 | 5,080.00 | 33,372 |
| 2022-06-14 | 5,660.00 | 5,660.00 | 5,380.00 | 5,500.00 | 5,500.00 | 33,681 |
| 2022-06-13 | 5,910.00 | 5,950.00 | 5,650.00 | 5,700.00 | 5,700.00 | 66,923 |
| 2022-06-10 | 6,130.00 | 6,140.00 | 6,000.00 | 6,090.00 | 6,090.00 | 12,706 |
| 2022-06-09 | 6,160.00 | 6,180.00 | 6,000.00 | 6,140.00 | 6,140.00 | 17,759 |
| 2022-06-08 | 6,160.00 | 6,180.00 | 6,130.00 | 6,160.00 | 6,160.00 | 14,378 |
| 2022-06-07 | 6,360.00 | 6,400.00 | 6,160.00 | 6,160.00 | 6,160.00 | 20,689 |
| 2022-06-03 | 6,270.00 | 6,420.00 | 6,270.00 | 6,360.00 | 6,360.00 | 22,595 |
| 2022-06-02 | 6,290.00 | 6,460.00 | 6,240.00 | 6,260.00 | 6,260.00 | 29,380 |
| 2022-05-31 | 6,250.00 | 6,310.00 | 6,200.00 | 6,290.00 | 6,290.00 | 26,125 |
| 2022-05-30 | 6,270.00 | 6,270.00 | 6,150.00 | 6,210.00 | 6,210.00 | 14,188 |
| 2022-05-27 | 6,220.00 | 6,280.00 | 6,120.00 | 6,150.00 | 6,150.00 | 18,205 |
| 2022-05-26 | 6,310.00 | 6,330.00 | 6,180.00 | 6,180.00 | 6,180.00 | 11,890 |
| 2022-05-25 | 6,310.00 | 6,410.00 | 6,220.00 | 6,270.00 | 6,270.00 | 17,779 |
| 2022-05-24 | 6,410.00 | 6,420.00 | 6,230.00 | 6,310.00 | 6,310.00 | 28,061 |
| 2022-05-23 | 6,230.00 | 6,410.00 | 6,200.00 | 6,320.00 | 6,320.00 | 43,817 |
| 2022-05-20 | 6,100.00 | 6,240.00 | 6,100.00 | 6,140.00 | 6,140.00 | 23,311 |
| 2022-05-19 | 6,220.00 | 6,220.00 | 6,060.00 | 6,100.00 | 6,100.00 | 22,534 |
| 2022-05-18 | 6,300.00 | 6,310.00 | 6,170.00 | 6,220.00 | 6,220.00 | 29,647 |
| 2022-05-17 | 6,190.00 | 6,250.00 | 6,170.00 | 6,210.00 | 6,210.00 | 12,199 |
| 2022-05-16 | 6,180.00 | 6,590.00 | 6,060.00 | 6,190.00 | 6,190.00 | 41,311 |
| 2022-05-13 | 5,860.00 | 6,440.00 | 5,860.00 | 6,120.00 | 6,120.00 | 90,720 |
| 2022-05-12 | 6,130.00 | 6,130.00 | 5,900.00 | 5,900.00 | 5,900.00 | 25,246 |
| 2022-05-11 | 6,000.00 | 6,130.00 | 5,980.00 | 6,110.00 | 6,110.00 | 10,668 |
| 2022-05-10 | 6,140.00 | 6,140.00 | 5,860.00 | 6,000.00 | 6,000.00 | 26,428 |
| 2022-05-09 | 6,200.00 | 6,250.00 | 6,000.00 | 6,170.00 | 6,170.00 | 27,975 |
| 2022-05-06 | 6,340.00 | 6,340.00 | 6,130.00 | 6,200.00 | 6,200.00 | 19,865 |
| 2022-05-04 | 6,280.00 | 6,360.00 | 6,240.00 | 6,340.00 | 6,340.00 | 16,277 |
| 2022-05-03 | 6,250.00 | 6,300.00 | 6,230.00 | 6,280.00 | 6,280.00 | 12,050 |
| 2022-05-02 | 6,200.00 | 6,250.00 | 6,170.00 | 6,250.00 | 6,250.00 | 13,124 |
| 2022-04-29 | 6,120.00 | 6,210.00 | 6,090.00 | 6,210.00 | 6,210.00 | 8,952 |
| 2022-04-28 | 6,160.00 | 6,180.00 | 6,040.00 | 6,090.00 | 6,090.00 | 27,497 |
| 2022-04-27 | 6,210.00 | 6,240.00 | 6,070.00 | 6,150.00 | 6,150.00 | 21,795 |
| 2022-04-26 | 6,150.00 | 6,280.00 | 6,130.00 | 6,270.00 | 6,270.00 | 13,369 |
| 2022-04-25 | 6,250.00 | 6,270.00 | 6,130.00 | 6,150.00 | 6,150.00 | 30,301 |
| 2022-04-22 | 6,420.00 | 6,420.00 | 6,260.00 | 6,330.00 | 6,330.00 | 22,885 |
| 2022-04-21 | 6,540.00 | 6,540.00 | 6,370.00 | 6,420.00 | 6,420.00 | 20,451 |
| 2022-04-20 | 6,580.00 | 6,580.00 | 6,480.00 | 6,500.00 | 6,500.00 | 8,818 |
| 2022-04-19 | 6,480.00 | 6,580.00 | 6,480.00 | 6,490.00 | 6,490.00 | 12,067 |
| 2022-04-18 | 6,600.00 | 6,600.00 | 6,250.00 | 6,510.00 | 6,510.00 | 38,422 |
| 2022-04-15 | 6,620.00 | 6,620.00 | 6,500.00 | 6,600.00 | 6,600.00 | 11,724 |
| 2022-04-14 | 6,630.00 | 6,690.00 | 6,590.00 | 6,630.00 | 6,630.00 | 9,913 |
| 2022-04-13 | 6,490.00 | 6,650.00 | 6,470.00 | 6,630.00 | 6,630.00 | 14,962 |
| 2022-04-12 | 6,670.00 | 6,690.00 | 6,400.00 | 6,510.00 | 6,510.00 | 47,950 |
| 2022-04-11 | 6,810.00 | 6,880.00 | 6,630.00 | 6,670.00 | 6,670.00 | 37,138 |
| 2022-04-08 | 6,760.00 | 6,860.00 | 6,700.00 | 6,810.00 | 6,810.00 | 28,490 |
| 2022-04-07 | 6,790.00 | 6,940.00 | 6,730.00 | 6,780.00 | 6,780.00 | 42,020 |
| 2022-04-06 | 6,780.00 | 6,970.00 | 6,710.00 | 6,850.00 | 6,850.00 | 66,284 |
| 2022-04-05 | 6,690.00 | 6,790.00 | 6,670.00 | 6,770.00 | 6,770.00 | 65,476 |
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.