Shin Poong Pharm.Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	11,660.00	11,820.00	11,490.00	11,540.00	11,540.00	144,191
2023-10-31	11,970.00	12,040.00	11,470.00	11,610.00	11,610.00	147,285
2023-10-30	11,550.00	11,930.00	11,550.00	11,850.00	11,850.00	129,263
2023-10-27	11,700.00	12,050.00	11,650.00	11,730.00	11,730.00	292,319
2023-10-26	11,900.00	11,970.00	11,550.00	11,600.00	11,600.00	213,551
2023-10-25	11,640.00	12,190.00	11,640.00	12,110.00	12,110.00	312,571
2023-10-24	11,750.00	11,880.00	11,160.00	11,750.00	11,750.00	333,740
2023-10-23	11,500.00	12,350.00	11,500.00	11,730.00	11,730.00	523,238
2023-10-20	10,640.00	11,990.00	10,640.00	11,670.00	11,670.00	1,052,664
2023-10-19	10,970.00	11,380.00	9,560.00	11,030.00	11,030.00	3,092,460
2023-10-18	14,000.00	14,000.00	13,610.00	13,610.00	13,610.00	150,567
2023-10-17	13,860.00	14,260.00	13,760.00	13,840.00	13,840.00	191,253
2023-10-16	14,340.00	14,700.00	13,600.00	13,740.00	13,740.00	319,269
2023-10-13	14,340.00	14,340.00	13,880.00	13,910.00	13,910.00	201,048
2023-10-12	14,300.00	14,490.00	14,230.00	14,360.00	14,360.00	166,411
2023-10-11	14,230.00	14,540.00	14,160.00	14,190.00	14,190.00	181,518
2023-10-10	14,990.00	15,000.00	14,120.00	14,200.00	14,200.00	176,521
2023-10-06	14,350.00	15,110.00	14,350.00	14,650.00	14,650.00	173,157
2023-10-05	14,980.00	15,210.00	14,420.00	14,440.00	14,440.00	175,553
2023-10-04	15,400.00	15,400.00	14,860.00	14,870.00	14,870.00	174,322
2023-09-27	15,000.00	15,590.00	15,000.00	15,400.00	15,400.00	116,478
2023-09-26	15,140.00	15,560.00	15,140.00	15,340.00	15,340.00	172,533
2023-09-25	15,780.00	15,900.00	15,270.00	15,320.00	15,320.00	192,452
2023-09-22	14,810.00	15,920.00	14,800.00	15,780.00	15,780.00	277,688
2023-09-21	16,280.00	16,280.00	15,820.00	15,820.00	15,820.00	243,327
2023-09-20	16,700.00	16,710.00	16,150.00	16,280.00	16,280.00	214,172
2023-09-19	17,090.00	17,150.00	16,650.00	16,700.00	16,700.00	174,327
2023-09-18	16,880.00	17,200.00	16,620.00	17,140.00	17,140.00	271,120
2023-09-15	16,600.00	16,910.00	16,410.00	16,700.00	16,700.00	709,781
2023-09-14	16,740.00	16,790.00	16,020.00	16,600.00	16,600.00	347,031
2023-09-13	17,060.00	18,100.00	16,700.00	16,740.00	16,740.00	681,941
2023-09-12	17,320.00	17,480.00	16,910.00	16,920.00	16,920.00	250,399
2023-09-11	16,790.00	17,350.00	16,680.00	17,080.00	17,080.00	238,725
2023-09-08	17,120.00	17,240.00	16,700.00	16,880.00	16,880.00	220,254
2023-09-07	17,320.00	17,740.00	17,030.00	17,110.00	17,110.00	230,616
2023-09-06	17,470.00	17,740.00	17,300.00	17,470.00	17,470.00	210,759
2023-09-05	17,440.00	17,570.00	17,190.00	17,380.00	17,380.00	157,155
2023-09-04	17,370.00	17,590.00	17,140.00	17,310.00	17,310.00	167,975
2023-09-01	17,980.00	18,060.00	17,360.00	17,370.00	17,370.00	231,495
2023-08-31	18,000.00	18,170.00	17,780.00	17,980.00	17,980.00	244,734
2023-08-30	17,600.00	17,980.00	17,260.00	17,850.00	17,850.00	256,799
2023-08-29	17,010.00	17,760.00	17,010.00	17,550.00	17,550.00	290,776
2023-08-28	17,360.00	17,490.00	17,080.00	17,200.00	17,200.00	192,883
2023-08-25	16,980.00	17,250.00	16,900.00	17,170.00	17,170.00	248,415
2023-08-24	16,840.00	17,160.00	16,800.00	17,020.00	17,020.00	269,134
2023-08-23	17,100.00	17,450.00	16,630.00	16,780.00	16,780.00	507,547
2023-08-22	18,000.00	18,490.00	17,010.00	17,070.00	17,070.00	997,774
2023-08-21	17,600.00	18,150.00	17,490.00	17,610.00	17,610.00	453,563
2023-08-18	17,570.00	18,440.00	17,390.00	17,510.00	17,510.00	502,074
2023-08-17	18,340.00	18,490.00	17,620.00	17,750.00	17,750.00	438,963
2023-08-16	18,790.00	18,830.00	18,010.00	18,390.00	18,390.00	371,632
2023-08-14	19,100.00	19,560.00	18,910.00	19,090.00	19,090.00	429,477
2023-08-11	19,290.00	19,460.00	18,530.00	19,100.00	19,100.00	599,111
2023-08-10	18,830.00	19,580.00	18,740.00	19,400.00	19,400.00	645,007
2023-08-09	17,980.00	19,720.00	17,950.00	19,140.00	19,140.00	1,204,262
2023-08-08	18,800.00	19,110.00	18,010.00	18,100.00	18,100.00	702,491
2023-08-07	19,520.00	19,980.00	18,600.00	18,970.00	18,970.00	816,345
2023-08-04	21,500.00	22,000.00	19,020.00	19,750.00	19,750.00	2,678,590
2023-08-03	18,570.00	21,950.00	17,950.00	19,700.00	19,700.00	4,552,307
2023-08-02	19,900.00	19,910.00	18,220.00	18,800.00	18,800.00	1,641,706

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.