Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 11,660.00 | 12,140.00 | 11,630.00 | 11,900.00 | 11,900.00 | 177,651 |
| 2024-07-23 | 11,600.00 | 11,830.00 | 11,580.00 | 11,620.00 | 11,620.00 | 108,969 |
| 2024-07-22 | 11,820.00 | 11,930.00 | 11,550.00 | 11,560.00 | 11,560.00 | 135,390 |
| 2024-07-19 | 11,720.00 | 11,960.00 | 11,660.00 | 11,800.00 | 11,800.00 | 136,898 |
| 2024-07-18 | 11,980.00 | 12,020.00 | 11,750.00 | 11,810.00 | 11,810.00 | 131,582 |
| 2024-07-17 | 11,980.00 | 12,230.00 | 11,970.00 | 11,980.00 | 11,980.00 | 127,747 |
| 2024-07-16 | 12,320.00 | 12,360.00 | 11,990.00 | 12,050.00 | 12,050.00 | 174,346 |
| 2024-07-15 | 12,360.00 | 12,430.00 | 12,110.00 | 12,320.00 | 12,320.00 | 217,951 |
| 2024-07-12 | 11,970.00 | 13,710.00 | 11,940.00 | 12,250.00 | 12,250.00 | 1,662,485 |
| 2024-07-11 | 12,070.00 | 12,070.00 | 11,890.00 | 11,940.00 | 11,940.00 | 81,138 |
| 2024-07-10 | 12,080.00 | 12,240.00 | 12,010.00 | 12,030.00 | 12,030.00 | 141,309 |
| 2024-07-09 | 11,910.00 | 12,060.00 | 11,860.00 | 11,920.00 | 11,920.00 | 105,180 |
| 2024-07-08 | 11,800.00 | 11,950.00 | 11,760.00 | 11,910.00 | 11,910.00 | 78,512 |
| 2024-07-05 | 11,780.00 | 11,940.00 | 11,750.00 | 11,810.00 | 11,810.00 | 113,489 |
| 2024-07-04 | 11,800.00 | 11,990.00 | 11,750.00 | 11,760.00 | 11,760.00 | 104,441 |
| 2024-07-03 | 12,010.00 | 12,150.00 | 11,860.00 | 11,890.00 | 11,890.00 | 85,286 |
| 2024-07-02 | 12,000.00 | 12,120.00 | 11,920.00 | 12,010.00 | 12,010.00 | 88,384 |
| 2024-07-01 | 11,920.00 | 12,210.00 | 11,910.00 | 12,080.00 | 12,080.00 | 120,108 |
| 2024-06-28 | 11,960.00 | 12,050.00 | 11,900.00 | 11,900.00 | 11,900.00 | 98,770 |
| 2024-06-27 | 11,800.00 | 12,400.00 | 11,800.00 | 11,960.00 | 11,960.00 | 174,841 |
| 2024-06-26 | 12,010.00 | 12,310.00 | 11,960.00 | 11,990.00 | 11,990.00 | 176,126 |
| 2024-06-25 | 11,900.00 | 13,080.00 | 11,850.00 | 12,010.00 | 12,010.00 | 302,996 |
| 2024-06-24 | 11,930.00 | 12,100.00 | 11,910.00 | 11,990.00 | 11,990.00 | 84,677 |
| 2024-06-21 | 12,010.00 | 12,230.00 | 11,960.00 | 11,960.00 | 11,960.00 | 116,083 |
| 2024-06-20 | 12,440.00 | 12,440.00 | 12,130.00 | 12,130.00 | 12,130.00 | 129,111 |
| 2024-06-19 | 12,470.00 | 12,790.00 | 12,140.00 | 12,430.00 | 12,430.00 | 303,749 |
| 2024-06-18 | 12,120.00 | 13,280.00 | 12,010.00 | 13,280.00 | 13,280.00 | 188,603 |
| 2024-06-17 | 12,050.00 | 12,300.00 | 11,930.00 | 12,230.00 | 12,230.00 | 234,890 |
| 2024-06-14 | 11,960.00 | 12,240.00 | 11,610.00 | 12,000.00 | 12,000.00 | 312,570 |
| 2024-06-13 | 12,270.00 | 12,460.00 | 11,850.00 | 11,850.00 | 11,850.00 | 974,791 |
| 2024-06-12 | 12,510.00 | 12,570.00 | 12,250.00 | 12,310.00 | 12,310.00 | 143,351 |
| 2024-06-11 | 12,570.00 | 12,640.00 | 12,450.00 | 12,490.00 | 12,490.00 | 94,645 |
| 2024-06-10 | 12,740.00 | 12,740.00 | 12,450.00 | 12,580.00 | 12,580.00 | 98,932 |
| 2024-06-07 | 12,780.00 | 12,880.00 | 12,650.00 | 12,850.00 | 12,850.00 | 91,497 |
| 2024-06-05 | 12,700.00 | 12,930.00 | 12,620.00 | 12,780.00 | 12,780.00 | 89,618 |
| 2024-06-04 | 12,680.00 | 12,750.00 | 12,610.00 | 12,700.00 | 12,700.00 | 76,264 |
| 2024-06-03 | 12,910.00 | 12,910.00 | 12,610.00 | 12,800.00 | 12,800.00 | 98,509 |
| 2024-05-31 | 12,400.00 | 12,600.00 | 12,170.00 | 12,600.00 | 12,600.00 | 158,652 |
| 2024-05-30 | 12,460.00 | 12,560.00 | 12,260.00 | 12,260.00 | 12,260.00 | 142,711 |
| 2024-05-29 | 12,690.00 | 12,770.00 | 12,500.00 | 12,570.00 | 12,570.00 | 159,084 |
| 2024-05-28 | 12,730.00 | 12,900.00 | 12,630.00 | 12,750.00 | 12,750.00 | 119,897 |
| 2024-05-27 | 13,390.00 | 13,390.00 | 12,560.00 | 12,730.00 | 12,730.00 | 269,371 |
| 2024-05-24 | 13,150.00 | 13,280.00 | 12,990.00 | 13,100.00 | 13,100.00 | 92,437 |
| 2024-05-23 | 13,210.00 | 13,380.00 | 13,150.00 | 13,180.00 | 13,180.00 | 111,499 |
| 2024-05-22 | 13,420.00 | 13,450.00 | 13,220.00 | 13,260.00 | 13,260.00 | 100,493 |
| 2024-05-21 | 13,590.00 | 14,000.00 | 13,310.00 | 13,460.00 | 13,460.00 | 133,090 |
| 2024-05-20 | 13,950.00 | 14,020.00 | 13,560.00 | 13,610.00 | 13,610.00 | 117,480 |
| 2024-05-17 | 13,960.00 | 13,960.00 | 13,650.00 | 13,800.00 | 13,800.00 | 96,700 |
| 2024-05-16 | 14,150.00 | 14,340.00 | 13,900.00 | 13,950.00 | 13,950.00 | 166,557 |
| 2024-05-14 | 13,880.00 | 14,030.00 | 13,740.00 | 13,750.00 | 13,750.00 | 98,775 |
| 2024-05-13 | 14,050.00 | 14,280.00 | 13,800.00 | 13,800.00 | 13,800.00 | 140,167 |
| 2024-05-10 | 14,100.00 | 14,260.00 | 13,750.00 | 13,780.00 | 13,780.00 | 155,387 |
| 2024-05-09 | 14,040.00 | 14,300.00 | 13,890.00 | 13,890.00 | 13,890.00 | 129,554 |
| 2024-05-08 | 14,400.00 | 14,450.00 | 14,060.00 | 14,100.00 | 14,100.00 | 104,328 |
| 2024-05-07 | 14,470.00 | 14,600.00 | 14,340.00 | 14,390.00 | 14,390.00 | 168,231 |
| 2024-05-03 | 14,770.00 | 14,850.00 | 14,230.00 | 14,230.00 | 14,230.00 | 187,796 |
| 2024-05-02 | 13,910.00 | 15,300.00 | 13,460.00 | 14,540.00 | 14,540.00 | 502,539 |
| 2024-04-30 | 14,300.00 | 14,490.00 | 14,040.00 | 14,230.00 | 14,230.00 | 266,258 |
| 2024-04-29 | 13,850.00 | 14,180.00 | 13,630.00 | 14,120.00 | 14,120.00 | 215,019 |
| 2024-04-26 | 13,380.00 | 13,750.00 | 13,320.00 | 13,640.00 | 13,640.00 | 144,133 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.