Seoul Pharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 6,690.00 | 6,750.00 | 6,620.00 | 6,680.00 | 6,680.00 | 21,894 |
| 2022-04-01 | 6,710.00 | 6,710.00 | 6,620.00 | 6,690.00 | 6,690.00 | 17,867 |
| 2022-03-31 | 6,720.00 | 6,820.00 | 6,670.00 | 6,700.00 | 6,700.00 | 19,077 |
| 2022-03-30 | 6,650.00 | 6,840.00 | 6,650.00 | 6,730.00 | 6,730.00 | 47,942 |
| 2022-03-29 | 6,550.00 | 6,670.00 | 6,540.00 | 6,650.00 | 6,650.00 | 23,998 |
| 2022-03-28 | 6,660.00 | 6,710.00 | 6,590.00 | 6,600.00 | 6,600.00 | 48,767 |
| 2022-03-25 | 6,800.00 | 6,800.00 | 6,650.00 | 6,670.00 | 6,670.00 | 25,170 |
| 2022-03-24 | 6,720.00 | 6,840.00 | 6,670.00 | 6,730.00 | 6,730.00 | 25,181 |
| 2022-03-23 | 6,800.00 | 6,970.00 | 6,720.00 | 6,720.00 | 6,720.00 | 73,150 |
| 2022-03-22 | 6,640.00 | 6,830.00 | 6,640.00 | 6,750.00 | 6,750.00 | 20,030 |
| 2022-03-21 | 6,780.00 | 6,840.00 | 6,650.00 | 6,700.00 | 6,700.00 | 43,306 |
| 2022-03-18 | 6,740.00 | 7,130.00 | 6,640.00 | 6,750.00 | 6,750.00 | 216,413 |
| 2022-03-17 | 6,660.00 | 6,760.00 | 6,510.00 | 6,690.00 | 6,690.00 | 39,517 |
| 2022-03-16 | 6,600.00 | 6,660.00 | 6,500.00 | 6,630.00 | 6,630.00 | 33,867 |
| 2022-03-15 | 6,470.00 | 6,670.00 | 6,350.00 | 6,560.00 | 6,560.00 | 38,060 |
| 2022-03-14 | 6,730.00 | 6,730.00 | 6,520.00 | 6,540.00 | 6,540.00 | 20,541 |
| 2022-03-11 | 6,630.00 | 6,720.00 | 6,580.00 | 6,690.00 | 6,690.00 | 25,100 |
| 2022-03-10 | 6,580.00 | 6,700.00 | 6,580.00 | 6,590.00 | 6,590.00 | 23,366 |
| 2022-03-08 | 6,450.00 | 6,700.00 | 6,450.00 | 6,580.00 | 6,580.00 | 24,946 |
| 2022-03-07 | 6,760.00 | 6,760.00 | 6,570.00 | 6,620.00 | 6,620.00 | 35,003 |
| 2022-03-04 | 6,800.00 | 6,900.00 | 6,710.00 | 6,760.00 | 6,760.00 | 34,128 |
| 2022-03-03 | 6,660.00 | 6,930.00 | 6,590.00 | 6,800.00 | 6,800.00 | 101,513 |
| 2022-03-02 | 6,450.00 | 6,650.00 | 6,410.00 | 6,630.00 | 6,630.00 | 48,710 |
| 2022-02-28 | 6,390.00 | 6,530.00 | 6,270.00 | 6,500.00 | 6,500.00 | 54,535 |
| 2022-02-25 | 6,470.00 | 6,510.00 | 6,200.00 | 6,330.00 | 6,330.00 | 94,240 |
| 2022-02-24 | 6,700.00 | 6,840.00 | 6,200.00 | 6,350.00 | 6,350.00 | 152,540 |
| 2022-02-23 | 6,720.00 | 6,820.00 | 6,660.00 | 6,700.00 | 6,700.00 | 78,688 |
| 2022-02-22 | 6,670.00 | 6,890.00 | 6,610.00 | 6,720.00 | 6,720.00 | 150,512 |
| 2022-02-21 | 7,060.00 | 7,090.00 | 6,760.00 | 6,840.00 | 6,840.00 | 311,181 |
| 2022-02-18 | 7,240.00 | 7,530.00 | 6,930.00 | 7,090.00 | 7,090.00 | 713,629 |
| 2022-02-17 | 6,450.00 | 8,220.00 | 6,300.00 | 7,380.00 | 7,380.00 | 4,080,792 |
| 2022-02-16 | 6,200.00 | 6,520.00 | 6,200.00 | 6,490.00 | 6,490.00 | 19,059 |
| 2022-02-15 | 6,230.00 | 6,510.00 | 6,140.00 | 6,200.00 | 6,200.00 | 27,249 |
| 2022-02-14 | 6,510.00 | 6,600.00 | 6,230.00 | 6,330.00 | 6,330.00 | 27,549 |
| 2022-02-11 | 6,640.00 | 6,870.00 | 6,510.00 | 6,560.00 | 6,560.00 | 31,826 |
| 2022-02-10 | 6,820.00 | 7,040.00 | 6,700.00 | 6,750.00 | 6,750.00 | 32,211 |
| 2022-02-09 | 6,620.00 | 6,950.00 | 6,620.00 | 6,870.00 | 6,870.00 | 47,859 |
| 2022-02-08 | 6,680.00 | 6,870.00 | 6,600.00 | 6,670.00 | 6,670.00 | 41,362 |
| 2022-02-07 | 6,700.00 | 6,860.00 | 6,580.00 | 6,800.00 | 6,800.00 | 35,704 |
| 2022-02-04 | 6,680.00 | 6,760.00 | 6,560.00 | 6,690.00 | 6,690.00 | 18,652 |
| 2022-02-03 | 6,500.00 | 6,730.00 | 6,430.00 | 6,720.00 | 6,720.00 | 35,486 |
| 2022-01-28 | 6,050.00 | 6,490.00 | 6,040.00 | 6,410.00 | 6,410.00 | 36,461 |
| 2022-01-27 | 6,250.00 | 6,350.00 | 6,010.00 | 6,160.00 | 6,160.00 | 68,147 |
| 2022-01-26 | 6,800.00 | 6,800.00 | 6,310.00 | 6,350.00 | 6,350.00 | 54,861 |
| 2022-01-25 | 6,550.00 | 6,660.00 | 6,230.00 | 6,310.00 | 6,310.00 | 46,555 |
| 2022-01-24 | 6,780.00 | 6,800.00 | 6,500.00 | 6,620.00 | 6,620.00 | 47,143 |
| 2022-01-21 | 6,880.00 | 7,030.00 | 6,800.00 | 6,840.00 | 6,840.00 | 22,630 |
| 2022-01-20 | 6,820.00 | 6,950.00 | 6,660.00 | 6,880.00 | 6,880.00 | 43,999 |
| 2022-01-19 | 6,700.00 | 6,910.00 | 6,510.00 | 6,720.00 | 6,720.00 | 77,659 |
| 2022-01-18 | 7,000.00 | 7,190.00 | 6,860.00 | 6,890.00 | 6,890.00 | 49,932 |
| 2022-01-17 | 7,120.00 | 7,140.00 | 6,900.00 | 7,090.00 | 7,090.00 | 50,862 |
| 2022-01-14 | 7,200.00 | 7,280.00 | 7,000.00 | 7,240.00 | 7,240.00 | 65,702 |
| 2022-01-13 | 7,650.00 | 7,660.00 | 7,160.00 | 7,250.00 | 7,250.00 | 132,856 |
| 2022-01-12 | 7,800.00 | 7,800.00 | 7,610.00 | 7,640.00 | 7,640.00 | 71,763 |
| 2022-01-11 | 7,650.00 | 7,950.00 | 7,590.00 | 7,690.00 | 7,690.00 | 110,449 |
| 2022-01-10 | 7,780.00 | 7,910.00 | 7,560.00 | 7,650.00 | 7,650.00 | 95,210 |
| 2022-01-07 | 7,560.00 | 7,830.00 | 7,480.00 | 7,750.00 | 7,750.00 | 128,698 |
| 2022-01-06 | 7,630.00 | 7,690.00 | 7,450.00 | 7,520.00 | 7,520.00 | 111,552 |
| 2022-01-05 | 7,850.00 | 8,300.00 | 7,660.00 | 7,670.00 | 7,670.00 | 574,211 |
| 2022-01-04 | 7,870.00 | 7,910.00 | 7,730.00 | 7,780.00 | 7,780.00 | 184,861 |
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.