Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,980.00 | 8,010.00 | 7,700.00 | 7,720.00 | 7,720.00 | 83,441 |
| 2026-07-16 | 8,070.00 | 8,330.00 | 8,040.00 | 8,040.00 | 8,040.00 | 56,085 |
| 2026-07-15 | 7,920.00 | 8,230.00 | 7,920.00 | 8,120.00 | 8,120.00 | 60,785 |
| 2026-07-14 | 7,830.00 | 8,070.00 | 7,600.00 | 7,940.00 | 7,940.00 | 92,977 |
| 2026-07-13 | 8,100.00 | 8,340.00 | 7,850.00 | 7,890.00 | 7,890.00 | 71,505 |
| 2026-07-10 | 7,780.00 | 8,280.00 | 7,780.00 | 8,100.00 | 8,100.00 | 72,557 |
| 2026-07-09 | 7,800.00 | 8,150.00 | 7,800.00 | 7,870.00 | 7,870.00 | 82,132 |
| 2026-07-08 | 8,150.00 | 8,250.00 | 7,890.00 | 7,950.00 | 7,950.00 | 73,724 |
| 2026-07-07 | 8,180.00 | 8,430.00 | 7,990.00 | 8,190.00 | 8,190.00 | 72,486 |
| 2026-07-06 | 8,140.00 | 8,300.00 | 7,990.00 | 8,170.00 | 8,170.00 | 46,811 |
| 2026-07-03 | 8,160.00 | 8,190.00 | 7,960.00 | 8,140.00 | 8,140.00 | 61,262 |
| 2026-07-02 | 8,290.00 | 8,400.00 | 8,080.00 | 8,110.00 | 8,110.00 | 77,929 |
| 2026-07-01 | 8,410.00 | 8,600.00 | 8,250.00 | 8,460.00 | 8,460.00 | 46,376 |
| 2026-06-30 | 8,520.00 | 8,850.00 | 8,340.00 | 8,420.00 | 8,420.00 | 47,921 |
| 2026-06-29 | 7,930.00 | 8,700.00 | 7,900.00 | 8,640.00 | 8,640.00 | 92,054 |
| 2026-06-26 | 7,920.00 | 8,300.00 | 7,700.00 | 8,000.00 | 8,000.00 | 99,804 |
| 2026-06-25 | 8,360.00 | 8,590.00 | 8,200.00 | 8,200.00 | 8,200.00 | 63,777 |
| 2026-06-24 | 7,920.00 | 8,350.00 | 7,910.00 | 8,280.00 | 8,280.00 | 81,345 |
| 2026-06-23 | 8,330.00 | 8,390.00 | 8,000.00 | 8,010.00 | 8,010.00 | 113,280 |
| 2026-06-22 | 8,450.00 | 8,760.00 | 8,310.00 | 8,390.00 | 8,390.00 | 62,516 |
| 2026-06-19 | 8,950.00 | 8,950.00 | 8,510.00 | 8,690.00 | 8,690.00 | 90,133 |
| 2026-06-18 | 9,290.00 | 9,300.00 | 8,900.00 | 8,930.00 | 8,930.00 | 90,223 |
| 2026-06-17 | 9,210.00 | 9,570.00 | 9,130.00 | 9,360.00 | 9,360.00 | 106,994 |
| 2026-06-16 | 9,280.00 | 9,360.00 | 9,120.00 | 9,190.00 | 9,190.00 | 77,224 |
| 2026-06-15 | 9,190.00 | 9,330.00 | 9,150.00 | 9,230.00 | 9,230.00 | 76,002 |
| 2026-06-12 | 9,150.00 | 9,370.00 | 9,000.00 | 9,070.00 | 9,070.00 | 112,687 |
| 2026-06-11 | 8,550.00 | 9,090.00 | 8,450.00 | 9,010.00 | 9,010.00 | 74,112 |
| 2026-06-10 | 8,740.00 | 8,850.00 | 8,500.00 | 8,740.00 | 8,740.00 | 122,131 |
| 2026-06-09 | 8,430.00 | 8,820.00 | 8,430.00 | 8,730.00 | 8,730.00 | 84,695 |
| 2026-06-08 | 7,900.00 | 8,860.00 | 7,900.00 | 8,450.00 | 8,450.00 | 131,875 |
| 2026-06-05 | 9,290.00 | 9,330.00 | 9,080.00 | 9,130.00 | 9,130.00 | 90,322 |
| 2026-06-04 | 9,160.00 | 9,470.00 | 9,130.00 | 9,400.00 | 9,400.00 | 83,213 |
| 2026-06-02 | 9,570.00 | 9,570.00 | 9,150.00 | 9,160.00 | 9,160.00 | 223,010 |
| 2026-06-01 | 9,990.00 | 9,990.00 | 9,660.00 | 9,750.00 | 9,750.00 | 188,451 |
| 2026-05-29 | 10,250.00 | 10,330.00 | 9,990.00 | 10,060.00 | 10,060.00 | 154,460 |
| 2026-05-28 | 10,550.00 | 10,550.00 | 9,960.00 | 10,320.00 | 10,320.00 | 212,681 |
| 2026-05-27 | 10,900.00 | 11,000.00 | 10,400.00 | 10,510.00 | 10,510.00 | 221,417 |
| 2026-05-26 | 11,190.00 | 11,260.00 | 10,850.00 | 10,870.00 | 10,870.00 | 238,499 |
| 2026-05-22 | 10,670.00 | 11,190.00 | 10,670.00 | 10,960.00 | 10,960.00 | 272,246 |
| 2026-05-21 | 10,620.00 | 10,870.00 | 10,560.00 | 10,600.00 | 10,600.00 | 235,998 |
| 2026-05-20 | 10,790.00 | 11,090.00 | 10,470.00 | 10,540.00 | 10,540.00 | 355,767 |
| 2026-05-19 | 10,920.00 | 11,280.00 | 10,670.00 | 10,760.00 | 10,760.00 | 276,186 |
| 2026-05-18 | 11,320.00 | 11,800.00 | 10,350.00 | 11,040.00 | 11,040.00 | 266,163 |
| 2026-05-15 | 11,360.00 | 11,370.00 | 10,810.00 | 10,890.00 | 10,890.00 | 309,356 |
| 2026-05-14 | 11,310.00 | 11,530.00 | 11,230.00 | 11,350.00 | 11,350.00 | 315,495 |
| 2026-05-13 | 12,390.00 | 12,490.00 | 11,240.00 | 11,480.00 | 11,480.00 | 1,058,133 |
| 2026-05-12 | 11,200.00 | 12,310.00 | 10,700.00 | 11,130.00 | 11,130.00 | 1,104,770 |
| 2026-05-11 | 11,280.00 | 11,600.00 | 11,120.00 | 11,120.00 | 11,120.00 | 269,916 |
| 2026-05-08 | 11,990.00 | 12,000.00 | 11,250.00 | 11,510.00 | 11,510.00 | 596,456 |
| 2026-05-07 | 11,170.00 | 11,290.00 | 11,010.00 | 11,030.00 | 11,030.00 | 157,744 |
| 2026-05-06 | 11,410.00 | 11,410.00 | 11,110.00 | 11,140.00 | 11,140.00 | 202,449 |
| 2026-05-04 | 11,690.00 | 11,840.00 | 11,410.00 | 11,440.00 | 11,440.00 | 199,615 |
| 2026-04-30 | 11,810.00 | 11,890.00 | 11,650.00 | 11,690.00 | 11,690.00 | 125,452 |
| 2026-04-29 | 11,760.00 | 12,090.00 | 11,660.00 | 11,910.00 | 11,910.00 | 140,207 |
| 2026-04-28 | 11,990.00 | 12,110.00 | 11,780.00 | 11,780.00 | 11,780.00 | 198,564 |
| 2026-04-27 | 11,670.00 | 12,140.00 | 11,500.00 | 12,050.00 | 12,050.00 | 338,337 |
| 2026-04-24 | 11,520.00 | 11,710.00 | 11,410.00 | 11,570.00 | 11,570.00 | 203,298 |
| 2026-04-23 | 11,690.00 | 11,700.00 | 11,230.00 | 11,370.00 | 11,370.00 | 274,355 |
| 2026-04-22 | 11,800.00 | 12,050.00 | 11,440.00 | 11,560.00 | 11,560.00 | 540,838 |
| 2026-04-21 | 12,780.00 | 12,810.00 | 11,820.00 | 11,880.00 | 11,880.00 | 945,588 |
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.