Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 13,430.00 | 13,550.00 | 13,200.00 | 13,360.00 | 13,360.00 | 122,172 |
| 2024-04-24 | 13,710.00 | 13,710.00 | 13,320.00 | 13,500.00 | 13,500.00 | 149,240 |
| 2024-04-23 | 13,690.00 | 13,900.00 | 13,430.00 | 13,480.00 | 13,480.00 | 162,584 |
| 2024-04-22 | 12,890.00 | 14,240.00 | 12,720.00 | 13,640.00 | 13,640.00 | 769,052 |
| 2024-04-19 | 12,870.00 | 13,070.00 | 12,400.00 | 12,570.00 | 12,570.00 | 233,577 |
| 2024-04-18 | 12,750.00 | 13,200.00 | 12,670.00 | 13,070.00 | 13,070.00 | 116,478 |
| 2024-04-17 | 12,990.00 | 13,220.00 | 12,760.00 | 12,760.00 | 12,760.00 | 155,825 |
| 2024-04-16 | 13,280.00 | 13,280.00 | 12,900.00 | 12,990.00 | 12,990.00 | 175,294 |
| 2024-04-15 | 13,330.00 | 13,500.00 | 13,110.00 | 13,320.00 | 13,320.00 | 187,763 |
| 2024-04-12 | 13,270.00 | 14,500.00 | 13,190.00 | 13,700.00 | 13,700.00 | 754,840 |
| 2024-04-11 | 13,230.00 | 13,590.00 | 13,200.00 | 13,250.00 | 13,250.00 | 151,082 |
| 2024-04-09 | 13,310.00 | 13,670.00 | 13,310.00 | 13,590.00 | 13,590.00 | 167,325 |
| 2024-04-08 | 13,730.00 | 13,750.00 | 13,250.00 | 13,350.00 | 13,350.00 | 234,694 |
| 2024-04-05 | 13,860.00 | 13,980.00 | 13,460.00 | 13,750.00 | 13,750.00 | 264,229 |
| 2024-04-04 | 14,380.00 | 14,450.00 | 14,000.00 | 14,080.00 | 14,080.00 | 244,130 |
| 2024-04-03 | 14,830.00 | 15,010.00 | 14,070.00 | 14,250.00 | 14,250.00 | 433,340 |
| 2024-04-02 | 16,240.00 | 16,250.00 | 14,950.00 | 15,000.00 | 15,000.00 | 514,760 |
| 2024-04-01 | 15,360.00 | 16,750.00 | 15,340.00 | 16,300.00 | 16,300.00 | 936,203 |
| 2024-03-29 | 16,010.00 | 16,230.00 | 15,290.00 | 15,510.00 | 15,510.00 | 732,418 |
| 2024-03-28 | 16,150.00 | 17,560.00 | 15,750.00 | 15,820.00 | 15,820.00 | 2,323,122 |
| 2024-03-27 | 17,350.00 | 17,500.00 | 16,050.00 | 16,150.00 | 16,150.00 | 1,698,043 |
| 2024-03-26 | 18,160.00 | 19,140.00 | 16,760.00 | 16,820.00 | 16,820.00 | 4,070,340 |
| 2024-03-25 | 16,400.00 | 19,850.00 | 15,850.00 | 18,320.00 | 18,320.00 | 10,579,860 |
| 2024-03-22 | 13,290.00 | 16,350.00 | 12,870.00 | 16,260.00 | 16,260.00 | 10,230,830 |
| 2024-03-21 | 12,430.00 | 12,950.00 | 12,280.00 | 12,670.00 | 12,670.00 | 476,680 |
| 2024-03-20 | 12,530.00 | 13,970.00 | 12,170.00 | 12,770.00 | 12,770.00 | 2,731,624 |
| 2024-03-19 | 11,660.00 | 11,810.00 | 11,620.00 | 11,810.00 | 11,810.00 | 87,969 |
| 2024-03-18 | 11,700.00 | 11,850.00 | 11,650.00 | 11,740.00 | 11,740.00 | 83,691 |
| 2024-03-15 | 11,990.00 | 11,990.00 | 11,600.00 | 11,650.00 | 11,650.00 | 151,983 |
| 2024-03-14 | 11,960.00 | 12,050.00 | 11,830.00 | 11,850.00 | 11,850.00 | 160,326 |
| 2024-03-13 | 12,160.00 | 12,160.00 | 11,810.00 | 11,870.00 | 11,870.00 | 134,102 |
| 2024-03-12 | 12,000.00 | 12,170.00 | 11,850.00 | 12,040.00 | 12,040.00 | 109,489 |
| 2024-03-11 | 12,190.00 | 12,220.00 | 11,990.00 | 12,000.00 | 12,000.00 | 121,259 |
| 2024-03-08 | 12,000.00 | 12,230.00 | 12,000.00 | 12,220.00 | 12,220.00 | 139,602 |
| 2024-03-07 | 12,160.00 | 12,220.00 | 11,970.00 | 11,980.00 | 11,980.00 | 119,015 |
| 2024-03-06 | 11,880.00 | 12,220.00 | 11,730.00 | 12,160.00 | 12,160.00 | 169,583 |
| 2024-03-05 | 11,740.00 | 12,000.00 | 11,700.00 | 11,950.00 | 11,950.00 | 194,185 |
| 2024-03-04 | 11,980.00 | 12,080.00 | 11,600.00 | 11,830.00 | 11,830.00 | 340,703 |
| 2024-02-29 | 13,910.00 | 14,480.00 | 12,000.00 | 12,000.00 | 12,000.00 | 2,173,270 |
| 2024-02-28 | 12,180.00 | 12,380.00 | 12,000.00 | 12,080.00 | 12,080.00 | 161,755 |
| 2024-02-27 | 12,440.00 | 12,520.00 | 12,170.00 | 12,280.00 | 12,280.00 | 118,395 |
| 2024-02-26 | 12,750.00 | 12,800.00 | 12,400.00 | 12,440.00 | 12,440.00 | 69,221 |
| 2024-02-23 | 12,710.00 | 12,910.00 | 12,530.00 | 12,590.00 | 12,590.00 | 96,341 |
| 2024-02-22 | 13,080.00 | 13,100.00 | 12,700.00 | 12,710.00 | 12,710.00 | 112,668 |
| 2024-02-21 | 13,340.00 | 13,370.00 | 12,920.00 | 12,960.00 | 12,960.00 | 155,557 |
| 2024-02-20 | 12,820.00 | 13,340.00 | 12,810.00 | 13,250.00 | 13,250.00 | 229,018 |
| 2024-02-19 | 12,670.00 | 12,920.00 | 12,650.00 | 12,810.00 | 12,810.00 | 101,898 |
| 2024-02-16 | 12,550.00 | 12,740.00 | 12,450.00 | 12,670.00 | 12,670.00 | 123,654 |
| 2024-02-15 | 12,670.00 | 12,670.00 | 12,400.00 | 12,420.00 | 12,420.00 | 80,258 |
| 2024-02-14 | 12,620.00 | 12,620.00 | 12,300.00 | 12,420.00 | 12,420.00 | 80,362 |
| 2024-02-13 | 12,260.00 | 12,650.00 | 12,080.00 | 12,620.00 | 12,620.00 | 161,038 |
| 2024-02-08 | 12,310.00 | 12,450.00 | 12,250.00 | 12,340.00 | 12,340.00 | 111,433 |
| 2024-02-07 | 12,170.00 | 12,410.00 | 12,090.00 | 12,300.00 | 12,300.00 | 131,314 |
| 2024-02-06 | 11,770.00 | 12,080.00 | 11,600.00 | 12,070.00 | 12,070.00 | 124,845 |
| 2024-02-05 | 11,640.00 | 11,780.00 | 11,510.00 | 11,730.00 | 11,730.00 | 104,779 |
| 2024-02-02 | 11,300.00 | 11,870.00 | 11,300.00 | 11,760.00 | 11,760.00 | 151,200 |
| 2024-02-01 | 11,460.00 | 11,490.00 | 11,180.00 | 11,300.00 | 11,300.00 | 162,482 |
| 2024-01-31 | 11,580.00 | 11,790.00 | 11,420.00 | 11,500.00 | 11,500.00 | 188,940 |
| 2024-01-30 | 11,890.00 | 12,100.00 | 11,780.00 | 11,800.00 | 11,800.00 | 142,744 |
| 2024-01-29 | 12,050.00 | 12,290.00 | 11,890.00 | 11,890.00 | 11,890.00 | 141,209 |
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.