Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 45,100.00 | 46,800.00 | 43,900.00 | 45,900.00 | 45,757.89 | 767,662 |
| 2021-11-18 | 46,050.00 | 46,650.00 | 45,000.00 | 45,000.00 | 44,860.68 | 519,807 |
| 2021-11-17 | 47,050.00 | 47,050.00 | 45,500.00 | 45,950.00 | 45,807.74 | 637,829 |
| 2021-11-16 | 47,800.00 | 48,250.00 | 47,100.00 | 47,400.00 | 47,253.25 | 492,244 |
| 2021-11-15 | 46,950.00 | 48,650.00 | 46,650.00 | 48,150.00 | 48,000.93 | 769,301 |
| 2021-11-12 | 45,150.00 | 49,650.00 | 45,100.00 | 46,850.00 | 46,704.95 | 2,140,460 |
| 2021-11-11 | 46,800.00 | 47,500.00 | 45,100.00 | 45,200.00 | 45,060.06 | 612,556 |
| 2021-11-10 | 45,600.00 | 47,400.00 | 45,600.00 | 46,800.00 | 46,655.11 | 708,861 |
| 2021-11-09 | 45,500.00 | 47,600.00 | 45,450.00 | 46,100.00 | 45,957.28 | 794,516 |
| 2021-11-08 | 48,050.00 | 48,100.00 | 44,500.00 | 46,450.00 | 46,306.19 | 1,756,652 |
| 2021-11-05 | 50,900.00 | 51,400.00 | 49,500.00 | 50,000.00 | 49,845.20 | 627,255 |
| 2021-11-04 | 51,500.00 | 56,600.00 | 51,100.00 | 51,100.00 | 50,941.80 | 1,648,105 |
| 2021-11-03 | 51,000.00 | 52,100.00 | 49,950.00 | 50,800.00 | 50,642.72 | 636,107 |
| 2021-11-02 | 49,700.00 | 52,200.00 | 49,700.00 | 51,300.00 | 51,141.18 | 826,952 |
| 2021-11-01 | 51,500.00 | 52,100.00 | 49,050.00 | 49,700.00 | 49,546.13 | 1,370,556 |
| 2021-10-29 | 57,200.00 | 57,300.00 | 51,700.00 | 51,800.00 | 51,639.63 | 1,626,664 |
| 2021-10-28 | 58,500.00 | 58,600.00 | 57,000.00 | 57,000.00 | 56,823.53 | 462,238 |
| 2021-10-27 | 60,000.00 | 60,200.00 | 58,100.00 | 58,500.00 | 58,318.89 | 353,551 |
| 2021-10-26 | 58,800.00 | 59,800.00 | 58,700.00 | 59,300.00 | 59,116.41 | 289,350 |
| 2021-10-25 | 58,700.00 | 58,900.00 | 57,500.00 | 58,600.00 | 58,418.58 | 288,496 |
| 2021-10-22 | 59,500.00 | 59,900.00 | 57,900.00 | 58,600.00 | 58,418.58 | 390,677 |
| 2021-10-21 | 61,100.00 | 61,400.00 | 58,700.00 | 59,200.00 | 59,016.72 | 523,849 |
| 2021-10-20 | 61,500.00 | 62,800.00 | 60,800.00 | 60,800.00 | 60,611.76 | 497,785 |
| 2021-10-19 | 60,900.00 | 62,100.00 | 60,300.00 | 61,000.00 | 60,811.15 | 481,161 |
| 2021-10-18 | 62,300.00 | 62,300.00 | 60,500.00 | 60,500.00 | 60,312.69 | 438,183 |
| 2021-10-15 | 62,400.00 | 62,800.00 | 60,900.00 | 62,300.00 | 62,107.12 | 531,050 |
| 2021-10-14 | 59,000.00 | 63,800.00 | 58,800.00 | 62,100.00 | 61,907.74 | 943,736 |
← NewerPage 21 of 21 · 1,227 trading days
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.