Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 21,350.00 | 21,750.00 | 21,250.00 | 21,400.00 | 21,400.00 | 143,364 |
| 2023-02-06 | 21,800.00 | 21,950.00 | 21,350.00 | 21,350.00 | 21,350.00 | 195,580 |
| 2023-02-03 | 21,650.00 | 21,900.00 | 21,450.00 | 21,800.00 | 21,800.00 | 166,595 |
| 2023-02-02 | 21,500.00 | 21,950.00 | 21,350.00 | 21,650.00 | 21,650.00 | 232,406 |
| 2023-02-01 | 20,800.00 | 21,650.00 | 20,750.00 | 21,250.00 | 21,250.00 | 294,583 |
| 2023-01-31 | 20,900.00 | 21,050.00 | 20,650.00 | 20,800.00 | 20,800.00 | 186,745 |
| 2023-01-30 | 21,350.00 | 21,800.00 | 20,850.00 | 20,850.00 | 20,850.00 | 302,360 |
| 2023-01-27 | 20,800.00 | 21,250.00 | 20,800.00 | 21,150.00 | 21,150.00 | 232,789 |
| 2023-01-26 | 20,550.00 | 21,050.00 | 20,300.00 | 20,900.00 | 20,900.00 | 261,915 |
| 2023-01-25 | 20,650.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | 230,257 |
| 2023-01-20 | 20,050.00 | 21,100.00 | 20,050.00 | 20,650.00 | 20,650.00 | 196,637 |
| 2023-01-19 | 20,500.00 | 20,800.00 | 20,250.00 | 20,650.00 | 20,650.00 | 159,161 |
| 2023-01-18 | 20,800.00 | 21,100.00 | 20,500.00 | 20,650.00 | 20,650.00 | 133,800 |
| 2023-01-17 | 21,850.00 | 21,850.00 | 20,800.00 | 20,800.00 | 20,800.00 | 253,447 |
| 2023-01-16 | 21,000.00 | 21,750.00 | 20,700.00 | 21,750.00 | 21,750.00 | 309,815 |
| 2023-01-13 | 21,150.00 | 21,200.00 | 20,900.00 | 21,000.00 | 21,000.00 | 126,709 |
| 2023-01-12 | 21,000.00 | 21,200.00 | 20,750.00 | 20,950.00 | 20,950.00 | 162,752 |
| 2023-01-11 | 20,750.00 | 21,150.00 | 20,650.00 | 20,850.00 | 20,850.00 | 176,978 |
| 2023-01-10 | 21,000.00 | 21,200.00 | 20,550.00 | 20,650.00 | 20,650.00 | 242,792 |
| 2023-01-09 | 20,400.00 | 21,250.00 | 20,250.00 | 20,900.00 | 20,900.00 | 354,182 |
| 2023-01-06 | 20,750.00 | 20,850.00 | 19,800.00 | 20,250.00 | 20,250.00 | 658,263 |
| 2023-01-05 | 20,950.00 | 21,600.00 | 20,950.00 | 21,250.00 | 21,250.00 | 246,775 |
| 2023-01-04 | 19,850.00 | 21,250.00 | 19,800.00 | 20,800.00 | 20,800.00 | 285,216 |
| 2023-01-03 | 20,400.00 | 20,750.00 | 20,050.00 | 20,350.00 | 20,350.00 | 204,189 |
| 2023-01-02 | 21,150.00 | 21,600.00 | 20,500.00 | 20,500.00 | 20,500.00 | 237,936 |
| 2022-12-29 | 21,050.00 | 21,200.00 | 20,350.00 | 21,150.00 | 21,150.00 | 266,178 |
| 2022-12-28 | 20,950.00 | 21,750.00 | 20,800.00 | 21,000.00 | 21,000.00 | 441,740 |
| 2022-12-27 | 21,450.00 | 21,850.00 | 20,850.00 | 20,900.00 | 20,900.00 | 442,910 |
| 2022-12-26 | 21,650.00 | 22,150.00 | 21,350.00 | 21,450.00 | 21,450.00 | 290,576 |
| 2022-12-23 | 22,300.00 | 22,300.00 | 21,350.00 | 21,500.00 | 21,500.00 | 295,851 |
| 2022-12-22 | 22,650.00 | 23,100.00 | 22,300.00 | 22,300.00 | 22,300.00 | 255,887 |
| 2022-12-21 | 22,600.00 | 23,050.00 | 22,200.00 | 22,800.00 | 22,800.00 | 216,264 |
| 2022-12-20 | 22,400.00 | 22,800.00 | 21,850.00 | 22,550.00 | 22,550.00 | 199,162 |
| 2022-12-19 | 23,450.00 | 23,650.00 | 22,600.00 | 22,600.00 | 22,600.00 | 261,643 |
| 2022-12-16 | 22,950.00 | 23,350.00 | 22,600.00 | 23,350.00 | 23,350.00 | 289,378 |
| 2022-12-15 | 23,050.00 | 23,750.00 | 22,900.00 | 23,450.00 | 23,450.00 | 476,461 |
| 2022-12-14 | 23,800.00 | 24,000.00 | 22,650.00 | 22,900.00 | 22,900.00 | 507,098 |
| 2022-12-13 | 22,600.00 | 23,500.00 | 22,450.00 | 23,200.00 | 23,200.00 | 476,035 |
| 2022-12-12 | 22,600.00 | 23,100.00 | 22,250.00 | 22,300.00 | 22,300.00 | 287,659 |
| 2022-12-09 | 22,000.00 | 22,600.00 | 21,950.00 | 22,500.00 | 22,500.00 | 297,519 |
| 2022-12-08 | 21,700.00 | 22,000.00 | 21,500.00 | 21,850.00 | 21,850.00 | 283,452 |
| 2022-12-07 | 21,600.00 | 22,100.00 | 21,250.00 | 21,550.00 | 21,550.00 | 277,063 |
| 2022-12-06 | 22,000.00 | 22,450.00 | 21,550.00 | 21,700.00 | 21,700.00 | 352,355 |
| 2022-12-05 | 22,450.00 | 23,100.00 | 22,250.00 | 22,300.00 | 22,300.00 | 437,599 |
| 2022-12-02 | 24,000.00 | 24,050.00 | 22,350.00 | 22,600.00 | 22,600.00 | 1,020,824 |
| 2022-12-01 | 21,750.00 | 25,000.00 | 21,750.00 | 24,000.00 | 24,000.00 | 3,529,276 |
| 2022-11-30 | 22,200.00 | 23,150.00 | 21,600.00 | 21,650.00 | 21,650.00 | 756,040 |
| 2022-11-29 | 21,650.00 | 22,450.00 | 21,450.00 | 22,000.00 | 22,000.00 | 324,395 |
| 2022-11-28 | 21,900.00 | 22,100.00 | 20,800.00 | 22,000.00 | 22,000.00 | 822,226 |
| 2022-11-25 | 23,650.00 | 23,650.00 | 23,000.00 | 23,000.00 | 23,000.00 | 299,885 |
| 2022-11-24 | 23,300.00 | 23,650.00 | 23,000.00 | 23,500.00 | 23,500.00 | 399,830 |
| 2022-11-23 | 23,900.00 | 24,150.00 | 22,850.00 | 23,250.00 | 23,250.00 | 634,007 |
| 2022-11-22 | 24,500.00 | 24,700.00 | 23,500.00 | 23,700.00 | 23,700.00 | 728,609 |
| 2022-11-21 | 26,100.00 | 26,100.00 | 24,050.00 | 24,250.00 | 24,250.00 | 883,489 |
| 2022-11-18 | 27,200.00 | 27,600.00 | 26,050.00 | 26,100.00 | 26,100.00 | 998,055 |
| 2022-11-17 | 29,000.00 | 29,450.00 | 26,900.00 | 27,200.00 | 27,200.00 | 1,201,764 |
| 2022-11-16 | 30,600.00 | 31,400.00 | 28,300.00 | 28,850.00 | 28,850.00 | 3,132,434 |
| 2022-11-15 | 27,600.00 | 32,000.00 | 27,050.00 | 30,300.00 | 30,300.00 | 7,600,617 |
| 2022-11-14 | 22,650.00 | 27,850.00 | 22,400.00 | 27,350.00 | 27,350.00 | 4,510,803 |
| 2022-11-11 | 21,950.00 | 22,650.00 | 21,900.00 | 22,650.00 | 22,650.00 | 334,790 |
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.