Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 29,000.00 | 29,150.00 | 28,400.00 | 29,050.00 | 29,050.00 | 212,393 |
| 2022-05-16 | 28,050.00 | 29,600.00 | 28,000.00 | 28,700.00 | 28,700.00 | 522,461 |
| 2022-05-13 | 27,400.00 | 28,250.00 | 27,000.00 | 27,850.00 | 27,850.00 | 351,678 |
| 2022-05-12 | 28,850.00 | 29,100.00 | 27,100.00 | 27,300.00 | 27,300.00 | 397,225 |
| 2022-05-11 | 27,750.00 | 29,200.00 | 27,750.00 | 28,750.00 | 28,750.00 | 321,087 |
| 2022-05-10 | 27,650.00 | 28,200.00 | 26,700.00 | 27,900.00 | 27,900.00 | 376,437 |
| 2022-05-09 | 27,850.00 | 28,850.00 | 27,850.00 | 28,150.00 | 28,150.00 | 303,082 |
| 2022-05-06 | 28,150.00 | 28,600.00 | 27,900.00 | 28,300.00 | 28,300.00 | 299,587 |
| 2022-05-04 | 29,250.00 | 29,500.00 | 28,350.00 | 28,700.00 | 28,700.00 | 370,145 |
| 2022-05-03 | 29,800.00 | 30,150.00 | 29,050.00 | 29,100.00 | 29,100.00 | 377,990 |
| 2022-05-02 | 29,900.00 | 30,400.00 | 29,750.00 | 29,850.00 | 29,850.00 | 340,238 |
| 2022-04-29 | 30,350.00 | 30,900.00 | 29,900.00 | 30,650.00 | 30,650.00 | 350,260 |
| 2022-04-28 | 30,350.00 | 30,900.00 | 29,300.00 | 30,200.00 | 30,200.00 | 531,036 |
| 2022-04-27 | 30,300.00 | 30,900.00 | 29,650.00 | 30,150.00 | 30,150.00 | 457,902 |
| 2022-04-26 | 30,800.00 | 31,500.00 | 30,600.00 | 30,850.00 | 30,850.00 | 446,111 |
| 2022-04-25 | 31,050.00 | 31,750.00 | 30,650.00 | 30,700.00 | 30,700.00 | 592,316 |
| 2022-04-22 | 32,550.00 | 32,900.00 | 31,350.00 | 32,000.00 | 32,000.00 | 728,055 |
| 2022-04-21 | 33,850.00 | 34,250.00 | 32,900.00 | 32,950.00 | 32,950.00 | 642,677 |
| 2022-04-20 | 32,950.00 | 33,650.00 | 32,900.00 | 32,950.00 | 32,950.00 | 576,120 |
| 2022-04-19 | 33,200.00 | 33,750.00 | 32,850.00 | 32,950.00 | 32,950.00 | 571,579 |
| 2022-04-18 | 32,600.00 | 35,100.00 | 32,400.00 | 33,450.00 | 33,450.00 | 1,706,677 |
| 2022-04-15 | 33,950.00 | 34,200.00 | 32,850.00 | 33,100.00 | 33,100.00 | 1,089,650 |
| 2022-04-14 | 37,150.00 | 37,550.00 | 34,100.00 | 34,250.00 | 34,250.00 | 2,975,778 |
| 2022-04-13 | 32,800.00 | 39,600.00 | 32,150.00 | 38,300.00 | 38,300.00 | 7,895,184 |
| 2022-04-12 | 33,000.00 | 35,250.00 | 32,400.00 | 32,800.00 | 32,800.00 | 976,808 |
| 2022-04-11 | 35,350.00 | 35,850.00 | 33,850.00 | 33,900.00 | 33,900.00 | 677,111 |
| 2022-04-08 | 35,250.00 | 36,600.00 | 35,050.00 | 35,900.00 | 35,900.00 | 679,994 |
| 2022-04-07 | 36,150.00 | 36,800.00 | 35,050.00 | 35,250.00 | 35,250.00 | 698,894 |
| 2022-04-06 | 37,100.00 | 37,300.00 | 36,550.00 | 36,550.00 | 36,550.00 | 467,700 |
| 2022-04-05 | 37,800.00 | 37,850.00 | 36,900.00 | 36,950.00 | 36,950.00 | 510,364 |
| 2022-04-04 | 37,300.00 | 38,800.00 | 36,500.00 | 37,150.00 | 37,150.00 | 1,171,436 |
| 2022-04-01 | 38,850.00 | 38,900.00 | 37,400.00 | 37,700.00 | 37,700.00 | 766,139 |
| 2022-03-31 | 39,100.00 | 40,500.00 | 38,500.00 | 38,700.00 | 38,700.00 | 1,115,959 |
| 2022-03-30 | 37,100.00 | 41,550.00 | 37,100.00 | 38,900.00 | 38,900.00 | 3,935,477 |
| 2022-03-29 | 39,200.00 | 39,200.00 | 36,600.00 | 37,100.00 | 37,100.00 | 1,396,639 |
| 2022-03-28 | 40,600.00 | 43,000.00 | 39,050.00 | 39,250.00 | 39,250.00 | 1,963,051 |
| 2022-03-25 | 39,600.00 | 42,700.00 | 37,800.00 | 41,800.00 | 41,800.00 | 4,098,822 |
| 2022-03-24 | 40,000.00 | 40,000.00 | 39,000.00 | 39,100.00 | 39,100.00 | 648,079 |
| 2022-03-23 | 39,700.00 | 41,250.00 | 38,650.00 | 39,950.00 | 39,950.00 | 1,652,585 |
| 2022-03-22 | 40,700.00 | 41,200.00 | 39,150.00 | 39,800.00 | 39,800.00 | 962,801 |
| 2022-03-21 | 41,450.00 | 42,050.00 | 38,950.00 | 40,450.00 | 40,450.00 | 1,811,677 |
| 2022-03-18 | 41,950.00 | 42,850.00 | 40,050.00 | 40,850.00 | 40,850.00 | 2,102,435 |
| 2022-03-17 | 39,000.00 | 41,000.00 | 37,200.00 | 39,850.00 | 39,850.00 | 2,920,961 |
| 2022-03-16 | 39,750.00 | 40,550.00 | 38,500.00 | 38,650.00 | 38,650.00 | 1,252,900 |
| 2022-03-15 | 36,600.00 | 40,250.00 | 36,100.00 | 38,700.00 | 38,700.00 | 3,914,324 |
| 2022-03-14 | 45,200.00 | 46,650.00 | 36,750.00 | 36,750.00 | 36,750.00 | 6,493,086 |
| 2022-03-11 | 49,700.00 | 52,300.00 | 46,450.00 | 47,250.00 | 47,250.00 | 5,028,507 |
| 2022-03-10 | 50,800.00 | 54,000.00 | 44,800.00 | 50,300.00 | 50,300.00 | 14,053,450 |
| 2022-03-08 | 42,000.00 | 51,100.00 | 41,900.00 | 49,250.00 | 49,250.00 | 18,800,010 |
| 2022-03-07 | 39,050.00 | 41,950.00 | 37,550.00 | 40,300.00 | 40,300.00 | 11,951,040 |
| 2022-03-04 | 36,700.00 | 41,500.00 | 35,150.00 | 38,250.00 | 38,250.00 | 14,506,660 |
| 2022-03-03 | 35,000.00 | 38,400.00 | 34,250.00 | 35,100.00 | 35,100.00 | 4,309,468 |
| 2022-03-02 | 36,450.00 | 41,800.00 | 35,000.00 | 35,550.00 | 35,550.00 | 12,531,330 |
| 2022-02-28 | 30,600.00 | 36,900.00 | 29,500.00 | 34,700.00 | 34,700.00 | 16,135,070 |
| 2022-02-25 | 24,850.00 | 31,200.00 | 23,750.00 | 29,050.00 | 29,050.00 | 4,987,946 |
| 2022-02-24 | 23,850.00 | 24,500.00 | 23,350.00 | 24,350.00 | 24,350.00 | 719,248 |
| 2022-02-23 | 23,900.00 | 24,700.00 | 23,650.00 | 24,000.00 | 24,000.00 | 550,039 |
| 2022-02-22 | 23,300.00 | 23,950.00 | 22,950.00 | 23,650.00 | 23,650.00 | 607,891 |
| 2022-02-21 | 23,650.00 | 24,150.00 | 23,000.00 | 24,000.00 | 24,000.00 | 559,797 |
| 2022-02-18 | 23,900.00 | 24,400.00 | 23,800.00 | 24,000.00 | 24,000.00 | 440,504 |
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.