Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 12,050.00 | 12,290.00 | 11,890.00 | 11,890.00 | 11,890.00 | 141,209 |
| 2024-01-26 | 12,000.00 | 12,240.00 | 11,820.00 | 12,030.00 | 12,030.00 | 85,825 |
| 2024-01-25 | 12,000.00 | 12,000.00 | 11,800.00 | 11,990.00 | 11,990.00 | 116,546 |
| 2024-01-24 | 12,010.00 | 12,170.00 | 11,810.00 | 12,000.00 | 12,000.00 | 145,203 |
| 2024-01-23 | 12,030.00 | 12,210.00 | 11,900.00 | 12,060.00 | 12,060.00 | 117,547 |
| 2024-01-22 | 12,210.00 | 12,290.00 | 12,070.00 | 12,070.00 | 12,070.00 | 113,670 |
| 2024-01-19 | 12,320.00 | 12,520.00 | 12,200.00 | 12,200.00 | 12,200.00 | 128,342 |
| 2024-01-18 | 12,380.00 | 12,520.00 | 12,280.00 | 12,320.00 | 12,320.00 | 146,235 |
| 2024-01-17 | 12,750.00 | 12,750.00 | 12,330.00 | 12,390.00 | 12,390.00 | 148,009 |
| 2024-01-16 | 12,760.00 | 12,950.00 | 12,640.00 | 12,670.00 | 12,670.00 | 112,748 |
| 2024-01-15 | 12,880.00 | 13,090.00 | 12,750.00 | 12,790.00 | 12,790.00 | 134,588 |
| 2024-01-12 | 13,420.00 | 13,480.00 | 12,840.00 | 12,930.00 | 12,930.00 | 154,606 |
| 2024-01-11 | 13,400.00 | 13,550.00 | 13,200.00 | 13,340.00 | 13,340.00 | 149,912 |
| 2024-01-10 | 13,520.00 | 13,700.00 | 13,340.00 | 13,410.00 | 13,410.00 | 87,130 |
| 2024-01-09 | 13,400.00 | 13,700.00 | 13,400.00 | 13,560.00 | 13,560.00 | 120,324 |
| 2024-01-08 | 13,490.00 | 13,510.00 | 13,280.00 | 13,300.00 | 13,300.00 | 97,874 |
| 2024-01-05 | 13,300.00 | 13,770.00 | 13,250.00 | 13,490.00 | 13,490.00 | 143,668 |
| 2024-01-04 | 13,920.00 | 13,970.00 | 13,250.00 | 13,300.00 | 13,300.00 | 211,305 |
| 2024-01-03 | 13,700.00 | 14,070.00 | 13,580.00 | 13,920.00 | 13,920.00 | 197,448 |
| 2024-01-02 | 13,500.00 | 13,850.00 | 13,300.00 | 13,770.00 | 13,770.00 | 155,149 |
| 2023-12-28 | 13,420.00 | 13,540.00 | 13,210.00 | 13,520.00 | 13,520.00 | 173,778 |
| 2023-12-27 | 13,100.00 | 13,510.00 | 13,100.00 | 13,300.00 | 13,300.00 | 194,568 |
| 2023-12-26 | 13,480.00 | 13,670.00 | 13,070.00 | 13,070.00 | 13,070.00 | 232,768 |
| 2023-12-22 | 13,100.00 | 13,480.00 | 13,020.00 | 13,340.00 | 13,340.00 | 198,547 |
| 2023-12-21 | 13,150.00 | 13,200.00 | 12,950.00 | 13,100.00 | 13,100.00 | 100,308 |
| 2023-12-20 | 13,170.00 | 13,250.00 | 13,050.00 | 13,180.00 | 13,180.00 | 138,726 |
| 2023-12-19 | 12,930.00 | 13,080.00 | 12,840.00 | 13,050.00 | 13,050.00 | 130,947 |
| 2023-12-18 | 13,050.00 | 13,180.00 | 12,900.00 | 13,010.00 | 13,010.00 | 93,080 |
| 2023-12-15 | 13,350.00 | 13,360.00 | 13,040.00 | 13,140.00 | 13,140.00 | 144,218 |
| 2023-12-14 | 12,800.00 | 13,500.00 | 12,750.00 | 13,500.00 | 13,500.00 | 333,303 |
| 2023-12-13 | 13,190.00 | 13,260.00 | 12,660.00 | 12,710.00 | 12,710.00 | 192,508 |
| 2023-12-12 | 13,150.00 | 13,330.00 | 13,050.00 | 13,120.00 | 13,120.00 | 111,587 |
| 2023-12-11 | 13,170.00 | 13,390.00 | 13,050.00 | 13,170.00 | 13,170.00 | 155,098 |
| 2023-12-08 | 13,500.00 | 13,570.00 | 13,110.00 | 13,270.00 | 13,270.00 | 207,864 |
| 2023-12-07 | 13,070.00 | 14,580.00 | 13,060.00 | 13,500.00 | 13,500.00 | 928,659 |
| 2023-12-06 | 13,890.00 | 13,890.00 | 13,200.00 | 13,200.00 | 13,200.00 | 338,769 |
| 2023-12-05 | 12,770.00 | 14,670.00 | 12,650.00 | 13,870.00 | 13,870.00 | 1,132,575 |
| 2023-12-04 | 12,740.00 | 12,880.00 | 12,540.00 | 12,770.00 | 12,770.00 | 100,919 |
| 2023-12-01 | 12,750.00 | 12,900.00 | 12,430.00 | 12,780.00 | 12,780.00 | 138,012 |
| 2023-11-30 | 12,560.00 | 12,680.00 | 12,480.00 | 12,660.00 | 12,660.00 | 132,736 |
| 2023-11-29 | 12,780.00 | 12,780.00 | 12,420.00 | 12,560.00 | 12,560.00 | 130,553 |
| 2023-11-28 | 12,680.00 | 12,930.00 | 12,660.00 | 12,770.00 | 12,770.00 | 88,369 |
| 2023-11-27 | 13,000.00 | 13,090.00 | 12,570.00 | 12,680.00 | 12,680.00 | 120,494 |
| 2023-11-24 | 12,970.00 | 13,160.00 | 12,890.00 | 13,010.00 | 13,010.00 | 77,768 |
| 2023-11-23 | 13,060.00 | 13,250.00 | 12,950.00 | 13,040.00 | 13,040.00 | 96,510 |
| 2023-11-22 | 13,040.00 | 13,220.00 | 12,860.00 | 13,060.00 | 13,060.00 | 88,872 |
| 2023-11-21 | 13,000.00 | 13,200.00 | 12,800.00 | 13,040.00 | 13,040.00 | 116,051 |
| 2023-11-20 | 12,630.00 | 13,100.00 | 12,530.00 | 12,820.00 | 12,820.00 | 107,614 |
| 2023-11-17 | 12,770.00 | 12,950.00 | 12,600.00 | 12,630.00 | 12,630.00 | 111,309 |
| 2023-11-16 | 12,780.00 | 12,900.00 | 12,730.00 | 12,770.00 | 12,770.00 | 77,570 |
| 2023-11-15 | 12,700.00 | 12,850.00 | 12,610.00 | 12,800.00 | 12,800.00 | 146,030 |
| 2023-11-14 | 12,500.00 | 12,750.00 | 12,300.00 | 12,500.00 | 12,500.00 | 121,800 |
| 2023-11-13 | 12,840.00 | 12,970.00 | 12,320.00 | 12,380.00 | 12,380.00 | 119,606 |
| 2023-11-10 | 13,120.00 | 13,120.00 | 12,650.00 | 12,740.00 | 12,740.00 | 113,987 |
| 2023-11-09 | 13,560.00 | 13,630.00 | 13,050.00 | 13,120.00 | 13,120.00 | 122,839 |
| 2023-11-08 | 13,680.00 | 13,800.00 | 13,410.00 | 13,560.00 | 13,560.00 | 154,942 |
| 2023-11-07 | 13,820.00 | 13,910.00 | 13,210.00 | 13,540.00 | 13,540.00 | 400,387 |
| 2023-11-06 | 12,500.00 | 13,270.00 | 12,300.00 | 13,270.00 | 13,270.00 | 366,688 |
| 2023-11-03 | 11,980.00 | 12,220.00 | 11,680.00 | 12,130.00 | 12,130.00 | 231,061 |
| 2023-11-02 | 11,690.00 | 11,920.00 | 11,600.00 | 11,870.00 | 11,870.00 | 174,811 |
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.