Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 18,000.00 | 21,000.00 | 17,850.00 | 20,300.00 | 20,300.00 | 5,152,625 |
| 2023-07-31 | 16,950.00 | 19,400.00 | 16,940.00 | 17,820.00 | 17,820.00 | 2,898,644 |
| 2023-07-28 | 19,900.00 | 22,800.00 | 16,830.00 | 16,990.00 | 16,990.00 | 6,419,651 |
| 2023-07-27 | 14,020.00 | 18,200.00 | 14,020.00 | 18,200.00 | 18,200.00 | 2,568,143 |
| 2023-07-26 | 14,800.00 | 14,840.00 | 13,500.00 | 14,000.00 | 14,000.00 | 612,256 |
| 2023-07-25 | 15,890.00 | 15,960.00 | 14,500.00 | 14,800.00 | 14,800.00 | 525,994 |
| 2023-07-24 | 16,300.00 | 16,320.00 | 15,780.00 | 15,970.00 | 15,970.00 | 201,996 |
| 2023-07-21 | 16,050.00 | 16,450.00 | 15,850.00 | 16,210.00 | 16,210.00 | 242,696 |
| 2023-07-20 | 15,960.00 | 16,270.00 | 15,770.00 | 16,000.00 | 16,000.00 | 184,565 |
| 2023-07-19 | 15,830.00 | 16,300.00 | 15,720.00 | 15,970.00 | 15,970.00 | 220,548 |
| 2023-07-18 | 16,160.00 | 16,290.00 | 15,700.00 | 15,830.00 | 15,830.00 | 129,880 |
| 2023-07-17 | 16,200.00 | 16,200.00 | 15,830.00 | 16,060.00 | 16,060.00 | 134,203 |
| 2023-07-14 | 15,740.00 | 16,340.00 | 15,700.00 | 16,240.00 | 16,240.00 | 258,201 |
| 2023-07-13 | 15,770.00 | 16,200.00 | 15,730.00 | 15,730.00 | 15,730.00 | 193,402 |
| 2023-07-12 | 15,720.00 | 15,850.00 | 15,350.00 | 15,700.00 | 15,700.00 | 137,492 |
| 2023-07-11 | 15,300.00 | 15,700.00 | 15,160.00 | 15,640.00 | 15,640.00 | 248,479 |
| 2023-07-10 | 15,190.00 | 15,580.00 | 15,030.00 | 15,130.00 | 15,130.00 | 162,140 |
| 2023-07-07 | 14,960.00 | 15,400.00 | 14,900.00 | 15,190.00 | 15,190.00 | 210,253 |
| 2023-07-06 | 15,860.00 | 15,860.00 | 15,130.00 | 15,200.00 | 15,200.00 | 253,316 |
| 2023-07-05 | 16,150.00 | 16,480.00 | 15,720.00 | 15,850.00 | 15,850.00 | 216,491 |
| 2023-07-04 | 16,140.00 | 16,220.00 | 15,930.00 | 16,210.00 | 16,210.00 | 114,747 |
| 2023-07-03 | 15,920.00 | 16,420.00 | 15,920.00 | 16,140.00 | 16,140.00 | 164,497 |
| 2023-06-30 | 15,960.00 | 16,050.00 | 15,570.00 | 15,900.00 | 15,900.00 | 153,502 |
| 2023-06-29 | 16,220.00 | 16,230.00 | 15,800.00 | 15,950.00 | 15,950.00 | 210,387 |
| 2023-06-28 | 16,250.00 | 16,460.00 | 16,120.00 | 16,220.00 | 16,220.00 | 93,124 |
| 2023-06-27 | 16,520.00 | 16,680.00 | 16,160.00 | 16,250.00 | 16,250.00 | 127,468 |
| 2023-06-26 | 16,000.00 | 16,750.00 | 15,870.00 | 16,500.00 | 16,500.00 | 192,909 |
| 2023-06-23 | 16,230.00 | 16,400.00 | 15,950.00 | 16,080.00 | 16,080.00 | 133,227 |
| 2023-06-22 | 15,830.00 | 16,610.00 | 15,830.00 | 16,210.00 | 16,210.00 | 207,786 |
| 2023-06-21 | 16,600.00 | 16,600.00 | 16,130.00 | 16,150.00 | 16,150.00 | 297,479 |
| 2023-06-20 | 17,410.00 | 17,700.00 | 16,490.00 | 16,550.00 | 16,550.00 | 321,471 |
| 2023-06-19 | 16,620.00 | 17,820.00 | 16,350.00 | 17,380.00 | 17,380.00 | 345,987 |
| 2023-06-16 | 16,650.00 | 17,050.00 | 16,610.00 | 16,620.00 | 16,620.00 | 153,144 |
| 2023-06-15 | 16,830.00 | 16,920.00 | 16,600.00 | 16,610.00 | 16,610.00 | 156,625 |
| 2023-06-14 | 17,070.00 | 17,150.00 | 16,720.00 | 16,820.00 | 16,820.00 | 182,327 |
| 2023-06-13 | 17,220.00 | 17,590.00 | 17,040.00 | 17,050.00 | 17,050.00 | 203,383 |
| 2023-06-12 | 17,220.00 | 17,350.00 | 17,030.00 | 17,120.00 | 17,120.00 | 120,705 |
| 2023-06-09 | 17,000.00 | 17,500.00 | 16,930.00 | 17,170.00 | 17,170.00 | 198,431 |
| 2023-06-08 | 17,130.00 | 17,140.00 | 16,870.00 | 16,950.00 | 16,950.00 | 148,480 |
| 2023-06-07 | 17,390.00 | 17,510.00 | 17,050.00 | 17,050.00 | 17,050.00 | 126,854 |
| 2023-06-05 | 17,250.00 | 17,470.00 | 17,080.00 | 17,240.00 | 17,240.00 | 84,346 |
| 2023-06-02 | 17,140.00 | 17,250.00 | 17,020.00 | 17,220.00 | 17,220.00 | 102,110 |
| 2023-06-01 | 16,990.00 | 17,360.00 | 16,900.00 | 17,130.00 | 17,130.00 | 129,273 |
| 2023-05-31 | 17,010.00 | 17,150.00 | 16,850.00 | 16,890.00 | 16,890.00 | 125,981 |
| 2023-05-30 | 17,340.00 | 17,340.00 | 16,960.00 | 17,010.00 | 17,010.00 | 107,827 |
| 2023-05-26 | 17,360.00 | 17,530.00 | 17,100.00 | 17,100.00 | 17,100.00 | 112,452 |
| 2023-05-25 | 17,650.00 | 17,720.00 | 17,360.00 | 17,360.00 | 17,360.00 | 129,177 |
| 2023-05-24 | 17,580.00 | 17,890.00 | 17,500.00 | 17,700.00 | 17,700.00 | 171,874 |
| 2023-05-23 | 17,690.00 | 17,700.00 | 17,180.00 | 17,580.00 | 17,580.00 | 182,574 |
| 2023-05-22 | 17,030.00 | 17,680.00 | 16,980.00 | 17,500.00 | 17,500.00 | 238,179 |
| 2023-05-19 | 16,530.00 | 17,370.00 | 16,530.00 | 17,000.00 | 17,000.00 | 299,448 |
| 2023-05-18 | 16,790.00 | 16,890.00 | 16,350.00 | 16,510.00 | 16,510.00 | 369,705 |
| 2023-05-17 | 16,700.00 | 16,930.00 | 16,550.00 | 16,800.00 | 16,800.00 | 164,531 |
| 2023-05-16 | 16,690.00 | 17,050.00 | 16,650.00 | 16,730.00 | 16,730.00 | 187,006 |
| 2023-05-15 | 17,220.00 | 17,250.00 | 16,860.00 | 16,870.00 | 16,870.00 | 222,429 |
| 2023-05-12 | 17,260.00 | 17,440.00 | 16,920.00 | 17,220.00 | 17,220.00 | 269,297 |
| 2023-05-11 | 17,820.00 | 17,890.00 | 17,500.00 | 17,500.00 | 17,500.00 | 280,737 |
| 2023-05-10 | 18,100.00 | 18,100.00 | 17,770.00 | 17,800.00 | 17,800.00 | 128,464 |
| 2023-05-09 | 18,210.00 | 18,390.00 | 17,950.00 | 17,970.00 | 17,970.00 | 175,496 |
| 2023-05-08 | 18,270.00 | 18,670.00 | 18,070.00 | 18,240.00 | 18,240.00 | 131,156 |
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.