Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 17,810.00 | 18,550.00 | 17,600.00 | 18,360.00 | 18,360.00 | 307,317 |
| 2023-05-03 | 18,050.00 | 18,260.00 | 17,800.00 | 17,810.00 | 17,810.00 | 197,443 |
| 2023-05-02 | 18,010.00 | 18,190.00 | 17,700.00 | 18,170.00 | 18,170.00 | 141,556 |
| 2023-04-28 | 18,000.00 | 18,310.00 | 17,900.00 | 18,050.00 | 18,050.00 | 232,146 |
| 2023-04-27 | 18,020.00 | 18,080.00 | 17,650.00 | 18,000.00 | 18,000.00 | 205,373 |
| 2023-04-26 | 17,900.00 | 18,340.00 | 17,780.00 | 18,050.00 | 18,050.00 | 190,459 |
| 2023-04-25 | 18,530.00 | 18,600.00 | 18,000.00 | 18,100.00 | 18,100.00 | 251,870 |
| 2023-04-24 | 18,630.00 | 18,820.00 | 18,310.00 | 18,500.00 | 18,500.00 | 161,668 |
| 2023-04-21 | 18,740.00 | 19,100.00 | 18,570.00 | 18,630.00 | 18,630.00 | 242,143 |
| 2023-04-20 | 19,310.00 | 19,310.00 | 18,730.00 | 18,800.00 | 18,800.00 | 280,005 |
| 2023-04-19 | 19,900.00 | 20,050.00 | 19,190.00 | 19,330.00 | 19,330.00 | 409,744 |
| 2023-04-18 | 19,950.00 | 20,100.00 | 19,500.00 | 19,600.00 | 19,600.00 | 408,747 |
| 2023-04-17 | 22,000.00 | 22,050.00 | 19,870.00 | 19,950.00 | 19,950.00 | 889,036 |
| 2023-04-14 | 19,430.00 | 22,950.00 | 19,430.00 | 21,500.00 | 21,500.00 | 2,666,150 |
| 2023-04-13 | 19,450.00 | 19,550.00 | 18,920.00 | 19,430.00 | 19,430.00 | 338,490 |
| 2023-04-12 | 18,700.00 | 19,280.00 | 18,500.00 | 19,080.00 | 19,080.00 | 337,481 |
| 2023-04-11 | 18,550.00 | 18,990.00 | 18,190.00 | 18,690.00 | 18,690.00 | 248,990 |
| 2023-04-10 | 18,700.00 | 18,800.00 | 18,240.00 | 18,550.00 | 18,550.00 | 229,770 |
| 2023-04-07 | 18,990.00 | 19,060.00 | 18,470.00 | 18,700.00 | 18,700.00 | 228,187 |
| 2023-04-06 | 18,710.00 | 18,910.00 | 18,500.00 | 18,620.00 | 18,620.00 | 216,773 |
| 2023-04-05 | 18,300.00 | 18,800.00 | 18,100.00 | 18,590.00 | 18,590.00 | 307,538 |
| 2023-04-04 | 17,860.00 | 18,270.00 | 17,570.00 | 18,210.00 | 18,210.00 | 358,856 |
| 2023-04-03 | 17,910.00 | 18,160.00 | 17,820.00 | 17,850.00 | 17,850.00 | 239,469 |
| 2023-03-31 | 18,440.00 | 18,550.00 | 17,930.00 | 18,010.00 | 18,010.00 | 320,558 |
| 2023-03-30 | 18,300.00 | 19,200.00 | 18,000.00 | 18,450.00 | 18,450.00 | 470,919 |
| 2023-03-29 | 18,130.00 | 18,570.00 | 17,900.00 | 17,970.00 | 17,970.00 | 298,314 |
| 2023-03-28 | 17,960.00 | 18,120.00 | 17,820.00 | 18,030.00 | 18,030.00 | 186,597 |
| 2023-03-27 | 17,930.00 | 18,040.00 | 17,400.00 | 17,960.00 | 17,960.00 | 294,858 |
| 2023-03-24 | 17,500.00 | 17,950.00 | 17,390.00 | 17,800.00 | 17,800.00 | 255,531 |
| 2023-03-23 | 17,900.00 | 17,920.00 | 17,510.00 | 17,530.00 | 17,530.00 | 401,439 |
| 2023-03-22 | 18,210.00 | 18,400.00 | 17,960.00 | 18,100.00 | 18,100.00 | 258,881 |
| 2023-03-21 | 18,330.00 | 18,530.00 | 18,000.00 | 18,220.00 | 18,220.00 | 231,841 |
| 2023-03-20 | 18,630.00 | 18,930.00 | 18,340.00 | 18,340.00 | 18,340.00 | 330,158 |
| 2023-03-17 | 17,250.00 | 18,750.00 | 17,160.00 | 18,630.00 | 18,630.00 | 627,555 |
| 2023-03-16 | 18,330.00 | 18,590.00 | 16,750.00 | 17,280.00 | 17,280.00 | 725,440 |
| 2023-03-15 | 18,880.00 | 19,110.00 | 18,610.00 | 18,750.00 | 18,750.00 | 406,890 |
| 2023-03-14 | 19,500.00 | 19,600.00 | 18,610.00 | 18,740.00 | 18,740.00 | 640,200 |
| 2023-03-13 | 19,640.00 | 23,200.00 | 19,640.00 | 20,100.00 | 20,100.00 | 4,007,011 |
| 2023-03-10 | 19,240.00 | 19,370.00 | 18,650.00 | 18,870.00 | 18,870.00 | 281,598 |
| 2023-03-09 | 19,520.00 | 19,740.00 | 19,350.00 | 19,420.00 | 19,420.00 | 156,128 |
| 2023-03-08 | 19,510.00 | 19,760.00 | 19,310.00 | 19,430.00 | 19,430.00 | 221,457 |
| 2023-03-07 | 19,920.00 | 20,200.00 | 19,730.00 | 19,880.00 | 19,880.00 | 148,196 |
| 2023-03-06 | 19,610.00 | 20,600.00 | 19,260.00 | 19,970.00 | 19,970.00 | 392,972 |
| 2023-03-03 | 19,410.00 | 19,650.00 | 19,350.00 | 19,510.00 | 19,510.00 | 123,706 |
| 2023-03-02 | 19,450.00 | 19,630.00 | 19,130.00 | 19,500.00 | 19,500.00 | 232,202 |
| 2023-02-28 | 19,500.00 | 19,740.00 | 19,350.00 | 19,390.00 | 19,390.00 | 221,170 |
| 2023-02-27 | 20,300.00 | 20,300.00 | 19,150.00 | 19,500.00 | 19,500.00 | 434,866 |
| 2023-02-24 | 20,600.00 | 20,800.00 | 20,250.00 | 20,300.00 | 20,300.00 | 197,171 |
| 2023-02-23 | 20,500.00 | 20,800.00 | 20,350.00 | 20,550.00 | 20,550.00 | 159,357 |
| 2023-02-22 | 20,450.00 | 20,850.00 | 20,150.00 | 20,450.00 | 20,450.00 | 221,511 |
| 2023-02-21 | 20,900.00 | 21,100.00 | 20,600.00 | 20,650.00 | 20,650.00 | 182,686 |
| 2023-02-20 | 20,400.00 | 21,150.00 | 20,300.00 | 21,000.00 | 21,000.00 | 151,277 |
| 2023-02-17 | 20,750.00 | 20,900.00 | 20,450.00 | 20,600.00 | 20,600.00 | 139,977 |
| 2023-02-16 | 20,650.00 | 21,300.00 | 20,600.00 | 21,050.00 | 21,050.00 | 177,442 |
| 2023-02-15 | 21,200.00 | 21,350.00 | 20,050.00 | 20,500.00 | 20,500.00 | 303,863 |
| 2023-02-14 | 21,300.00 | 21,500.00 | 21,150.00 | 21,200.00 | 21,200.00 | 126,603 |
| 2023-02-13 | 21,750.00 | 22,000.00 | 21,000.00 | 21,100.00 | 21,100.00 | 281,314 |
| 2023-02-10 | 21,950.00 | 22,150.00 | 21,400.00 | 21,450.00 | 21,450.00 | 304,832 |
| 2023-02-09 | 21,450.00 | 21,650.00 | 21,150.00 | 21,500.00 | 21,500.00 | 136,838 |
| 2023-02-08 | 21,500.00 | 21,700.00 | 21,300.00 | 21,600.00 | 21,600.00 | 154,796 |
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.