Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 22,350.00 | 22,600.00 | 21,400.00 | 21,500.00 | 21,500.00 | 279,105 |
| 2022-11-09 | 21,850.00 | 22,300.00 | 21,800.00 | 21,950.00 | 21,950.00 | 203,775 |
| 2022-11-08 | 21,650.00 | 22,050.00 | 21,450.00 | 21,550.00 | 21,550.00 | 191,262 |
| 2022-11-07 | 20,800.00 | 21,350.00 | 20,700.00 | 21,300.00 | 21,300.00 | 210,077 |
| 2022-11-04 | 20,850.00 | 20,900.00 | 20,350.00 | 20,650.00 | 20,650.00 | 146,415 |
| 2022-11-03 | 20,800.00 | 21,150.00 | 20,600.00 | 20,800.00 | 20,800.00 | 171,818 |
| 2022-11-02 | 20,750.00 | 21,650.00 | 20,450.00 | 21,050.00 | 21,050.00 | 350,318 |
| 2022-11-01 | 21,700.00 | 22,200.00 | 21,100.00 | 21,800.00 | 21,800.00 | 216,268 |
| 2022-10-31 | 20,900.00 | 22,350.00 | 20,600.00 | 21,650.00 | 21,650.00 | 408,738 |
| 2022-10-28 | 20,500.00 | 21,000.00 | 20,300.00 | 20,600.00 | 20,600.00 | 188,369 |
| 2022-10-27 | 20,650.00 | 21,100.00 | 20,500.00 | 20,850.00 | 20,850.00 | 160,477 |
| 2022-10-26 | 20,700.00 | 21,200.00 | 20,400.00 | 20,450.00 | 20,450.00 | 170,331 |
| 2022-10-25 | 21,100.00 | 21,500.00 | 20,550.00 | 20,600.00 | 20,600.00 | 161,541 |
| 2022-10-24 | 20,400.00 | 21,250.00 | 20,250.00 | 20,950.00 | 20,950.00 | 306,160 |
| 2022-10-21 | 19,950.00 | 20,350.00 | 19,750.00 | 19,800.00 | 19,800.00 | 171,228 |
| 2022-10-20 | 20,650.00 | 21,050.00 | 20,000.00 | 20,000.00 | 20,000.00 | 263,999 |
| 2022-10-19 | 21,700.00 | 22,150.00 | 20,800.00 | 20,800.00 | 20,800.00 | 271,141 |
| 2022-10-18 | 20,650.00 | 21,700.00 | 20,600.00 | 21,500.00 | 21,500.00 | 450,140 |
| 2022-10-17 | 19,400.00 | 20,200.00 | 19,350.00 | 20,200.00 | 20,200.00 | 206,899 |
| 2022-10-14 | 19,350.00 | 20,250.00 | 19,350.00 | 20,000.00 | 20,000.00 | 321,598 |
| 2022-10-13 | 20,050.00 | 20,150.00 | 18,400.00 | 19,350.00 | 19,350.00 | 361,654 |
| 2022-10-12 | 19,050.00 | 19,900.00 | 19,050.00 | 19,800.00 | 19,800.00 | 179,234 |
| 2022-10-11 | 19,600.00 | 19,900.00 | 18,900.00 | 19,300.00 | 19,300.00 | 326,776 |
| 2022-10-07 | 20,500.00 | 20,800.00 | 19,900.00 | 20,050.00 | 20,050.00 | 467,719 |
| 2022-10-06 | 20,400.00 | 20,900.00 | 20,200.00 | 20,600.00 | 20,600.00 | 140,558 |
| 2022-10-05 | 21,050.00 | 21,500.00 | 20,150.00 | 20,300.00 | 20,300.00 | 211,372 |
| 2022-10-04 | 20,000.00 | 20,900.00 | 19,750.00 | 20,800.00 | 20,800.00 | 313,509 |
| 2022-09-30 | 20,950.00 | 21,300.00 | 19,750.00 | 19,900.00 | 19,900.00 | 498,147 |
| 2022-09-29 | 20,700.00 | 22,000.00 | 20,600.00 | 21,350.00 | 21,350.00 | 536,988 |
| 2022-09-28 | 20,800.00 | 21,650.00 | 19,900.00 | 20,400.00 | 20,400.00 | 654,114 |
| 2022-09-27 | 20,050.00 | 20,750.00 | 19,700.00 | 20,300.00 | 20,300.00 | 306,331 |
| 2022-09-26 | 20,100.00 | 20,950.00 | 20,100.00 | 20,350.00 | 20,350.00 | 397,120 |
| 2022-09-23 | 21,300.00 | 21,450.00 | 20,600.00 | 20,650.00 | 20,650.00 | 356,894 |
| 2022-09-22 | 21,450.00 | 21,950.00 | 21,200.00 | 21,400.00 | 21,400.00 | 247,643 |
| 2022-09-21 | 22,400.00 | 23,050.00 | 21,450.00 | 21,800.00 | 21,800.00 | 313,189 |
| 2022-09-20 | 22,300.00 | 22,700.00 | 22,050.00 | 22,100.00 | 22,100.00 | 206,734 |
| 2022-09-19 | 22,800.00 | 23,200.00 | 21,950.00 | 22,100.00 | 22,100.00 | 293,410 |
| 2022-09-16 | 22,500.00 | 23,150.00 | 22,100.00 | 22,750.00 | 22,750.00 | 382,673 |
| 2022-09-15 | 24,750.00 | 25,200.00 | 21,850.00 | 22,750.00 | 22,750.00 | 1,160,558 |
| 2022-09-14 | 24,500.00 | 24,950.00 | 23,800.00 | 24,700.00 | 24,700.00 | 226,928 |
| 2022-09-13 | 24,650.00 | 25,400.00 | 24,650.00 | 25,050.00 | 25,050.00 | 242,303 |
| 2022-09-08 | 24,800.00 | 25,300.00 | 24,350.00 | 24,500.00 | 24,500.00 | 246,426 |
| 2022-09-07 | 25,050.00 | 25,300.00 | 24,250.00 | 24,550.00 | 24,550.00 | 262,070 |
| 2022-09-06 | 26,100.00 | 26,400.00 | 25,100.00 | 25,150.00 | 25,150.00 | 308,629 |
| 2022-09-05 | 26,350.00 | 26,900.00 | 25,800.00 | 26,050.00 | 26,050.00 | 278,867 |
| 2022-09-02 | 27,150.00 | 27,250.00 | 26,500.00 | 26,500.00 | 26,500.00 | 280,901 |
| 2022-09-01 | 27,750.00 | 28,250.00 | 26,800.00 | 27,050.00 | 27,050.00 | 317,427 |
| 2022-08-31 | 28,100.00 | 28,850.00 | 27,900.00 | 27,950.00 | 27,950.00 | 253,212 |
| 2022-08-30 | 27,450.00 | 28,250.00 | 27,450.00 | 28,200.00 | 28,200.00 | 231,185 |
| 2022-08-29 | 27,400.00 | 28,350.00 | 26,850.00 | 27,450.00 | 27,450.00 | 283,489 |
| 2022-08-26 | 27,400.00 | 28,600.00 | 27,400.00 | 28,200.00 | 28,200.00 | 400,593 |
| 2022-08-25 | 26,000.00 | 27,750.00 | 25,800.00 | 27,350.00 | 27,350.00 | 555,640 |
| 2022-08-24 | 26,450.00 | 26,700.00 | 25,600.00 | 25,850.00 | 25,850.00 | 355,239 |
| 2022-08-23 | 26,350.00 | 27,100.00 | 26,350.00 | 26,500.00 | 26,500.00 | 300,214 |
| 2022-08-22 | 27,800.00 | 28,250.00 | 26,950.00 | 26,950.00 | 26,950.00 | 369,621 |
| 2022-08-19 | 28,500.00 | 28,800.00 | 28,000.00 | 28,350.00 | 28,350.00 | 299,441 |
| 2022-08-18 | 29,250.00 | 29,350.00 | 28,500.00 | 28,500.00 | 28,500.00 | 318,868 |
| 2022-08-17 | 29,050.00 | 29,700.00 | 28,950.00 | 29,150.00 | 29,150.00 | 346,243 |
| 2022-08-16 | 29,600.00 | 29,750.00 | 28,950.00 | 29,000.00 | 29,000.00 | 377,050 |
| 2022-08-12 | 28,650.00 | 29,350.00 | 28,400.00 | 29,200.00 | 29,200.00 | 423,378 |
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.