Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 25,050.00 | 25,250.00 | 24,000.00 | 24,400.00 | 24,400.00 | 620,195 |
| 2022-02-16 | 24,050.00 | 25,200.00 | 24,000.00 | 25,000.00 | 25,000.00 | 417,974 |
| 2022-02-15 | 23,850.00 | 24,200.00 | 23,050.00 | 23,650.00 | 23,650.00 | 432,617 |
| 2022-02-14 | 24,200.00 | 24,650.00 | 23,650.00 | 23,950.00 | 23,950.00 | 491,040 |
| 2022-02-11 | 26,100.00 | 26,200.00 | 24,650.00 | 24,800.00 | 24,800.00 | 792,804 |
| 2022-02-10 | 24,800.00 | 27,700.00 | 24,800.00 | 26,000.00 | 26,000.00 | 2,431,915 |
| 2022-02-09 | 24,300.00 | 25,550.00 | 24,300.00 | 24,750.00 | 24,750.00 | 651,510 |
| 2022-02-08 | 25,200.00 | 25,500.00 | 23,800.00 | 24,250.00 | 24,250.00 | 709,607 |
| 2022-02-07 | 25,000.00 | 25,550.00 | 24,200.00 | 25,450.00 | 25,450.00 | 588,208 |
| 2022-02-04 | 25,300.00 | 25,700.00 | 24,650.00 | 24,950.00 | 24,950.00 | 593,464 |
| 2022-02-03 | 24,200.00 | 26,200.00 | 24,150.00 | 25,650.00 | 25,650.00 | 1,134,621 |
| 2022-01-28 | 23,400.00 | 24,250.00 | 23,050.00 | 23,900.00 | 23,900.00 | 581,152 |
| 2022-01-27 | 24,050.00 | 24,300.00 | 23,050.00 | 23,100.00 | 23,100.00 | 511,725 |
| 2022-01-26 | 23,100.00 | 24,900.00 | 23,100.00 | 24,200.00 | 24,200.00 | 858,971 |
| 2022-01-25 | 25,550.00 | 25,650.00 | 22,850.00 | 23,350.00 | 23,350.00 | 1,222,342 |
| 2022-01-24 | 25,250.00 | 28,000.00 | 25,000.00 | 25,300.00 | 25,300.00 | 2,430,780 |
| 2022-01-21 | 24,600.00 | 26,800.00 | 24,550.00 | 25,250.00 | 25,250.00 | 1,533,942 |
| 2022-01-20 | 24,600.00 | 25,400.00 | 23,550.00 | 25,050.00 | 25,050.00 | 1,199,630 |
| 2022-01-19 | 23,850.00 | 25,150.00 | 23,800.00 | 24,600.00 | 24,600.00 | 1,113,153 |
| 2022-01-18 | 25,800.00 | 30,400.00 | 24,300.00 | 24,600.00 | 24,600.00 | 6,707,848 |
| 2022-01-17 | 26,700.00 | 27,100.00 | 25,600.00 | 26,000.00 | 26,000.00 | 1,007,680 |
| 2022-01-14 | 28,700.00 | 28,750.00 | 26,500.00 | 26,850.00 | 26,850.00 | 1,396,638 |
| 2022-01-13 | 30,500.00 | 30,500.00 | 29,100.00 | 29,150.00 | 29,150.00 | 443,415 |
| 2022-01-12 | 29,250.00 | 30,500.00 | 28,900.00 | 30,300.00 | 30,300.00 | 859,511 |
| 2022-01-11 | 28,700.00 | 30,400.00 | 28,350.00 | 29,050.00 | 29,050.00 | 783,189 |
| 2022-01-10 | 29,550.00 | 29,650.00 | 28,400.00 | 28,700.00 | 28,700.00 | 555,601 |
| 2022-01-07 | 28,600.00 | 30,300.00 | 28,600.00 | 29,550.00 | 29,550.00 | 861,237 |
| 2022-01-06 | 28,950.00 | 30,200.00 | 28,500.00 | 28,700.00 | 28,700.00 | 847,001 |
| 2022-01-05 | 31,050.00 | 31,100.00 | 29,550.00 | 29,700.00 | 29,700.00 | 1,046,770 |
| 2022-01-04 | 32,150.00 | 32,350.00 | 30,800.00 | 31,000.00 | 31,000.00 | 933,790 |
| 2022-01-03 | 32,150.00 | 33,150.00 | 31,850.00 | 32,150.00 | 32,150.00 | 688,900 |
| 2021-12-30 | 32,400.00 | 32,800.00 | 31,700.00 | 31,950.00 | 31,950.00 | 445,411 |
| 2021-12-29 | 32,900.00 | 33,650.00 | 32,200.00 | 32,450.00 | 32,450.00 | 716,078 |
| 2021-12-28 | 32,000.00 | 32,600.00 | 31,400.00 | 32,300.00 | 32,200.00 | 596,486 |
| 2021-12-27 | 31,400.00 | 32,150.00 | 31,250.00 | 31,750.00 | 31,651.70 | 549,279 |
| 2021-12-24 | 31,300.00 | 31,850.00 | 31,050.00 | 31,200.00 | 31,103.41 | 495,574 |
| 2021-12-23 | 32,000.00 | 34,050.00 | 30,700.00 | 31,150.00 | 31,053.56 | 1,461,883 |
| 2021-12-22 | 32,150.00 | 32,750.00 | 31,850.00 | 32,450.00 | 32,349.54 | 649,507 |
| 2021-12-21 | 33,350.00 | 33,550.00 | 32,000.00 | 32,150.00 | 32,050.46 | 792,730 |
| 2021-12-20 | 33,600.00 | 34,850.00 | 33,100.00 | 33,350.00 | 33,246.75 | 825,339 |
| 2021-12-17 | 34,150.00 | 34,300.00 | 33,000.00 | 33,200.00 | 33,097.21 | 676,449 |
| 2021-12-16 | 34,900.00 | 34,950.00 | 33,900.00 | 34,150.00 | 34,044.27 | 636,325 |
| 2021-12-15 | 33,050.00 | 35,800.00 | 33,050.00 | 34,650.00 | 34,542.72 | 1,888,864 |
| 2021-12-14 | 34,650.00 | 35,500.00 | 31,200.00 | 32,950.00 | 32,847.99 | 1,318,991 |
| 2021-12-13 | 34,200.00 | 35,150.00 | 33,900.00 | 34,200.00 | 34,094.12 | 664,684 |
| 2021-12-10 | 34,750.00 | 35,200.00 | 33,700.00 | 33,800.00 | 33,695.36 | 851,907 |
| 2021-12-09 | 35,250.00 | 35,850.00 | 34,250.00 | 34,900.00 | 34,791.95 | 912,141 |
| 2021-12-08 | 33,400.00 | 35,800.00 | 33,100.00 | 35,250.00 | 35,140.87 | 2,127,143 |
| 2021-12-07 | 34,350.00 | 34,500.00 | 32,800.00 | 33,200.00 | 33,097.21 | 964,251 |
| 2021-12-06 | 35,300.00 | 36,050.00 | 33,950.00 | 34,050.00 | 33,944.58 | 927,995 |
| 2021-12-03 | 34,800.00 | 38,050.00 | 34,150.00 | 34,900.00 | 34,791.95 | 2,879,183 |
| 2021-12-02 | 33,750.00 | 35,100.00 | 32,850.00 | 34,700.00 | 34,592.57 | 1,671,394 |
| 2021-12-01 | 32,400.00 | 33,900.00 | 32,100.00 | 33,550.00 | 33,446.13 | 1,534,920 |
| 2021-11-30 | 31,750.00 | 35,400.00 | 31,600.00 | 32,900.00 | 32,798.14 | 3,283,190 |
| 2021-11-29 | 35,050.00 | 37,300.00 | 32,200.00 | 33,950.00 | 33,844.89 | 4,567,889 |
| 2021-11-26 | 30,750.00 | 37,500.00 | 30,600.00 | 34,600.00 | 34,492.88 | 14,658,540 |
| 2021-11-25 | 35,600.00 | 35,900.00 | 30,250.00 | 31,350.00 | 31,252.94 | 10,754,960 |
| 2021-11-24 | 45,450.00 | 49,350.00 | 34,900.00 | 36,450.00 | 36,337.15 | 11,653,900 |
| 2021-11-23 | 47,000.00 | 47,000.00 | 45,200.00 | 45,200.00 | 45,060.06 | 568,490 |
| 2021-11-22 | 48,000.00 | 52,500.00 | 46,800.00 | 47,100.00 | 46,954.18 | 2,034,117 |
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.