Seoul Pharma Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 7,860.00 | 7,930.00 | 7,740.00 | 7,930.00 | 7,930.00 | 190,547 |
| 2021-12-30 | 8,090.00 | 8,140.00 | 7,780.00 | 7,850.00 | 7,850.00 | 281,575 |
| 2021-12-29 | 8,210.00 | 8,460.00 | 8,070.00 | 8,150.00 | 8,150.00 | 697,132 |
| 2021-12-28 | 8,920.00 | 8,970.00 | 8,040.00 | 8,210.00 | 8,210.00 | 1,009,463 |
| 2021-12-27 | 7,630.00 | 9,600.00 | 7,380.00 | 8,860.00 | 8,860.00 | 7,933,655 |
| 2021-12-24 | 8,000.00 | 8,160.00 | 7,300.00 | 7,420.00 | 7,420.00 | 545,478 |
| 2021-12-23 | 7,050.00 | 8,990.00 | 7,050.00 | 8,000.00 | 8,000.00 | 4,031,887 |
| 2021-12-22 | 6,630.00 | 7,830.00 | 6,550.00 | 6,970.00 | 6,970.00 | 1,158,053 |
| 2021-12-21 | 6,700.00 | 6,720.00 | 6,600.00 | 6,680.00 | 6,680.00 | 36,093 |
| 2021-12-20 | 6,760.00 | 6,790.00 | 6,640.00 | 6,750.00 | 6,750.00 | 27,701 |
| 2021-12-17 | 6,860.00 | 6,880.00 | 6,770.00 | 6,780.00 | 6,780.00 | 32,484 |
| 2021-12-16 | 6,950.00 | 7,080.00 | 6,860.00 | 6,970.00 | 6,970.00 | 44,580 |
| 2021-12-15 | 6,740.00 | 7,050.00 | 6,720.00 | 6,950.00 | 6,950.00 | 97,528 |
| 2021-12-14 | 6,700.00 | 6,820.00 | 6,660.00 | 6,740.00 | 6,740.00 | 24,278 |
| 2021-12-13 | 6,860.00 | 6,860.00 | 6,700.00 | 6,700.00 | 6,700.00 | 37,706 |
| 2021-12-10 | 6,660.00 | 6,960.00 | 6,660.00 | 6,860.00 | 6,860.00 | 102,208 |
| 2021-12-09 | 6,660.00 | 6,760.00 | 6,630.00 | 6,660.00 | 6,660.00 | 72,099 |
| 2021-12-08 | 6,650.00 | 6,840.00 | 6,560.00 | 6,660.00 | 6,660.00 | 207,162 |
| 2021-12-07 | 6,380.00 | 8,030.00 | 6,280.00 | 6,810.00 | 6,810.00 | 1,978,610 |
| 2021-12-06 | 6,220.00 | 6,520.00 | 6,100.00 | 6,380.00 | 6,380.00 | 38,865 |
| 2021-12-03 | 6,240.00 | 6,420.00 | 6,140.00 | 6,360.00 | 6,360.00 | 23,486 |
| 2021-12-02 | 6,060.00 | 6,250.00 | 5,960.00 | 6,240.00 | 6,240.00 | 17,769 |
| 2021-12-01 | 5,760.00 | 6,180.00 | 5,760.00 | 6,060.00 | 6,060.00 | 32,025 |
| 2021-11-30 | 6,010.00 | 6,100.00 | 5,830.00 | 5,880.00 | 5,880.00 | 45,915 |
| 2021-11-29 | 5,940.00 | 6,130.00 | 5,940.00 | 6,060.00 | 6,060.00 | 16,589 |
| 2021-11-26 | 6,310.00 | 6,370.00 | 6,140.00 | 6,150.00 | 6,150.00 | 19,376 |
| 2021-11-25 | 6,280.00 | 6,340.00 | 6,260.00 | 6,310.00 | 6,310.00 | 18,025 |
| 2021-11-24 | 6,370.00 | 6,390.00 | 6,310.00 | 6,380.00 | 6,380.00 | 10,621 |
| 2021-11-23 | 6,400.00 | 6,500.00 | 6,360.00 | 6,370.00 | 6,370.00 | 10,807 |
| 2021-11-22 | 6,470.00 | 6,470.00 | 6,310.00 | 6,400.00 | 6,400.00 | 13,924 |
| 2021-11-19 | 6,470.00 | 6,510.00 | 6,390.00 | 6,490.00 | 6,490.00 | 16,861 |
| 2021-11-18 | 6,620.00 | 6,630.00 | 6,400.00 | 6,470.00 | 6,470.00 | 27,305 |
| 2021-11-17 | 6,680.00 | 6,870.00 | 6,590.00 | 6,620.00 | 6,620.00 | 29,822 |
| 2021-11-16 | 6,710.00 | 6,830.00 | 6,670.00 | 6,730.00 | 6,730.00 | 16,906 |
| 2021-11-15 | 6,640.00 | 6,790.00 | 6,570.00 | 6,790.00 | 6,790.00 | 18,499 |
| 2021-11-12 | 6,590.00 | 6,700.00 | 6,500.00 | 6,640.00 | 6,640.00 | 20,509 |
| 2021-11-11 | 6,490.00 | 6,620.00 | 6,400.00 | 6,590.00 | 6,590.00 | 30,493 |
| 2021-11-10 | 6,790.00 | 6,810.00 | 6,450.00 | 6,540.00 | 6,540.00 | 58,891 |
| 2021-11-09 | 6,800.00 | 6,940.00 | 6,770.00 | 6,790.00 | 6,790.00 | 14,114 |
| 2021-11-08 | 6,760.00 | 7,050.00 | 6,740.00 | 6,850.00 | 6,850.00 | 22,653 |
| 2021-11-05 | 6,970.00 | 7,000.00 | 6,770.00 | 6,820.00 | 6,820.00 | 29,612 |
| 2021-11-04 | 7,100.00 | 7,150.00 | 6,960.00 | 6,960.00 | 6,960.00 | 20,800 |
| 2021-11-03 | 7,170.00 | 7,230.00 | 7,060.00 | 7,100.00 | 7,100.00 | 13,398 |
| 2021-11-02 | 7,100.00 | 7,260.00 | 7,020.00 | 7,200.00 | 7,200.00 | 29,548 |
| 2021-11-01 | 7,050.00 | 7,140.00 | 6,950.00 | 7,090.00 | 7,090.00 | 20,461 |
| 2021-10-29 | 7,210.00 | 7,210.00 | 7,040.00 | 7,050.00 | 7,050.00 | 33,313 |
| 2021-10-28 | 7,120.00 | 7,230.00 | 7,110.00 | 7,210.00 | 7,210.00 | 20,732 |
| 2021-10-27 | 7,300.00 | 7,300.00 | 7,170.00 | 7,190.00 | 7,190.00 | 12,662 |
| 2021-10-26 | 7,120.00 | 7,280.00 | 7,120.00 | 7,280.00 | 7,280.00 | 17,696 |
| 2021-10-25 | 7,150.00 | 7,260.00 | 7,080.00 | 7,190.00 | 7,190.00 | 13,872 |
| 2021-10-22 | 7,260.00 | 7,260.00 | 7,080.00 | 7,150.00 | 7,150.00 | 14,107 |
| 2021-10-21 | 7,300.00 | 7,300.00 | 7,100.00 | 7,100.00 | 7,100.00 | 36,387 |
← NewerPage 20 of 20 · 1,192 trading days
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.