Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 28,600.00 | 28,950.00 | 28,350.00 | 28,600.00 | 28,600.00 | 364,250 |
| 2022-08-10 | 28,500.00 | 28,700.00 | 27,900.00 | 28,250.00 | 28,250.00 | 341,754 |
| 2022-08-09 | 28,000.00 | 28,400.00 | 27,500.00 | 28,200.00 | 28,200.00 | 274,588 |
| 2022-08-08 | 28,500.00 | 28,700.00 | 27,900.00 | 27,900.00 | 27,900.00 | 341,205 |
| 2022-08-05 | 27,400.00 | 28,650.00 | 27,400.00 | 28,400.00 | 28,400.00 | 638,016 |
| 2022-08-04 | 27,500.00 | 28,100.00 | 27,250.00 | 27,400.00 | 27,400.00 | 482,318 |
| 2022-08-03 | 27,200.00 | 27,800.00 | 27,200.00 | 27,400.00 | 27,400.00 | 302,600 |
| 2022-08-02 | 28,050.00 | 28,400.00 | 27,050.00 | 27,350.00 | 27,350.00 | 574,761 |
| 2022-08-01 | 28,300.00 | 28,550.00 | 27,650.00 | 27,900.00 | 27,900.00 | 410,603 |
| 2022-07-29 | 28,950.00 | 29,200.00 | 28,050.00 | 28,300.00 | 28,300.00 | 613,654 |
| 2022-07-28 | 30,150.00 | 30,300.00 | 29,000.00 | 29,000.00 | 29,000.00 | 662,974 |
| 2022-07-27 | 29,000.00 | 31,300.00 | 28,650.00 | 29,750.00 | 29,750.00 | 1,691,980 |
| 2022-07-26 | 29,100.00 | 29,600.00 | 28,500.00 | 29,000.00 | 29,000.00 | 929,645 |
| 2022-07-25 | 31,600.00 | 31,650.00 | 28,300.00 | 28,800.00 | 28,800.00 | 1,553,665 |
| 2022-07-22 | 32,200.00 | 33,150.00 | 31,300.00 | 31,600.00 | 31,600.00 | 1,775,542 |
| 2022-07-21 | 36,200.00 | 37,500.00 | 31,250.00 | 31,950.00 | 31,950.00 | 5,181,523 |
| 2022-07-20 | 31,950.00 | 36,500.00 | 30,900.00 | 35,000.00 | 35,000.00 | 7,665,081 |
| 2022-07-19 | 28,200.00 | 32,500.00 | 27,800.00 | 31,500.00 | 31,500.00 | 6,328,824 |
| 2022-07-18 | 27,600.00 | 27,650.00 | 26,950.00 | 27,100.00 | 27,100.00 | 467,897 |
| 2022-07-15 | 27,150.00 | 28,000.00 | 26,350.00 | 27,300.00 | 27,300.00 | 1,138,561 |
| 2022-07-14 | 26,300.00 | 27,150.00 | 25,800.00 | 26,850.00 | 26,850.00 | 526,340 |
| 2022-07-13 | 26,200.00 | 27,200.00 | 25,450.00 | 26,650.00 | 26,650.00 | 851,506 |
| 2022-07-12 | 26,400.00 | 26,600.00 | 25,100.00 | 26,000.00 | 26,000.00 | 841,426 |
| 2022-07-11 | 25,050.00 | 26,600.00 | 24,600.00 | 25,650.00 | 25,650.00 | 1,070,194 |
| 2022-07-08 | 24,700.00 | 24,950.00 | 24,050.00 | 24,600.00 | 24,600.00 | 542,269 |
| 2022-07-07 | 23,350.00 | 24,350.00 | 23,050.00 | 24,300.00 | 24,300.00 | 573,578 |
| 2022-07-06 | 22,950.00 | 23,850.00 | 22,650.00 | 23,200.00 | 23,200.00 | 521,884 |
| 2022-07-05 | 21,850.00 | 23,200.00 | 21,750.00 | 23,100.00 | 23,100.00 | 580,930 |
| 2022-07-04 | 20,900.00 | 22,750.00 | 20,900.00 | 21,850.00 | 21,850.00 | 944,927 |
| 2022-07-01 | 21,550.00 | 22,200.00 | 20,350.00 | 20,850.00 | 20,850.00 | 482,436 |
| 2022-06-30 | 22,100.00 | 22,550.00 | 21,600.00 | 21,850.00 | 21,850.00 | 365,018 |
| 2022-06-29 | 21,500.00 | 24,250.00 | 21,500.00 | 22,250.00 | 22,250.00 | 1,727,210 |
| 2022-06-28 | 22,300.00 | 22,750.00 | 21,900.00 | 22,100.00 | 22,100.00 | 209,184 |
| 2022-06-27 | 21,900.00 | 22,650.00 | 21,350.00 | 22,400.00 | 22,400.00 | 336,225 |
| 2022-06-24 | 20,000.00 | 22,000.00 | 19,900.00 | 21,800.00 | 21,800.00 | 577,501 |
| 2022-06-23 | 22,050.00 | 22,250.00 | 20,150.00 | 20,200.00 | 20,200.00 | 677,462 |
| 2022-06-22 | 22,850.00 | 24,700.00 | 21,900.00 | 21,950.00 | 21,950.00 | 1,040,978 |
| 2022-06-21 | 22,200.00 | 23,150.00 | 22,000.00 | 22,750.00 | 22,750.00 | 299,679 |
| 2022-06-20 | 23,300.00 | 23,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | 341,217 |
| 2022-06-17 | 22,000.00 | 23,400.00 | 22,000.00 | 23,250.00 | 23,250.00 | 460,847 |
| 2022-06-16 | 23,800.00 | 24,200.00 | 22,900.00 | 22,900.00 | 22,900.00 | 290,164 |
| 2022-06-15 | 24,550.00 | 25,150.00 | 23,300.00 | 23,450.00 | 23,450.00 | 397,368 |
| 2022-06-14 | 24,150.00 | 25,400.00 | 24,100.00 | 24,750.00 | 24,750.00 | 348,315 |
| 2022-06-13 | 25,750.00 | 26,300.00 | 25,200.00 | 25,350.00 | 25,350.00 | 403,705 |
| 2022-06-10 | 26,800.00 | 26,950.00 | 26,300.00 | 26,450.00 | 26,450.00 | 212,359 |
| 2022-06-09 | 27,350.00 | 27,450.00 | 26,350.00 | 27,100.00 | 27,100.00 | 347,530 |
| 2022-06-08 | 27,550.00 | 27,850.00 | 27,300.00 | 27,300.00 | 27,300.00 | 210,406 |
| 2022-06-07 | 28,000.00 | 28,200.00 | 27,250.00 | 27,350.00 | 27,350.00 | 315,012 |
| 2022-06-03 | 28,400.00 | 28,600.00 | 28,100.00 | 28,150.00 | 28,150.00 | 265,657 |
| 2022-06-02 | 28,850.00 | 28,950.00 | 28,000.00 | 28,150.00 | 28,150.00 | 603,827 |
| 2022-05-31 | 28,050.00 | 31,150.00 | 27,700.00 | 29,150.00 | 29,150.00 | 2,238,964 |
| 2022-05-30 | 27,950.00 | 28,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 292,239 |
| 2022-05-27 | 28,050.00 | 28,400.00 | 27,650.00 | 27,700.00 | 27,700.00 | 225,959 |
| 2022-05-26 | 27,800.00 | 28,550.00 | 27,600.00 | 27,850.00 | 27,850.00 | 290,976 |
| 2022-05-25 | 27,850.00 | 28,950.00 | 27,250.00 | 27,500.00 | 27,500.00 | 441,758 |
| 2022-05-24 | 28,900.00 | 28,950.00 | 27,500.00 | 27,750.00 | 27,750.00 | 415,238 |
| 2022-05-23 | 28,550.00 | 29,650.00 | 28,300.00 | 29,000.00 | 29,000.00 | 427,074 |
| 2022-05-20 | 27,950.00 | 28,600.00 | 27,800.00 | 28,250.00 | 28,250.00 | 246,159 |
| 2022-05-19 | 27,900.00 | 28,050.00 | 27,600.00 | 27,600.00 | 27,600.00 | 201,832 |
| 2022-05-18 | 29,200.00 | 29,200.00 | 28,050.00 | 28,600.00 | 28,600.00 | 314,693 |
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.