Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 12,990.00 | 13,600.00 | 12,380.00 | 12,720.00 | 12,720.00 | 2,433,884 |
| 2026-04-17 | 13,100.00 | 14,400.00 | 12,870.00 | 14,090.00 | 14,090.00 | 5,739,779 |
| 2026-04-16 | 10,990.00 | 11,220.00 | 10,900.00 | 11,140.00 | 11,140.00 | 130,871 |
| 2026-04-15 | 11,040.00 | 11,100.00 | 10,800.00 | 10,910.00 | 10,910.00 | 121,766 |
| 2026-04-14 | 11,110.00 | 11,450.00 | 10,800.00 | 10,920.00 | 10,920.00 | 275,310 |
| 2026-04-13 | 10,480.00 | 11,630.00 | 10,380.00 | 11,100.00 | 11,100.00 | 544,527 |
| 2026-04-10 | 10,360.00 | 10,580.00 | 10,360.00 | 10,540.00 | 10,540.00 | 55,251 |
| 2026-04-09 | 10,470.00 | 10,530.00 | 10,310.00 | 10,350.00 | 10,350.00 | 38,807 |
| 2026-04-08 | 10,490.00 | 10,540.00 | 10,270.00 | 10,470.00 | 10,470.00 | 86,454 |
| 2026-04-07 | 10,270.00 | 10,350.00 | 10,060.00 | 10,250.00 | 10,250.00 | 60,167 |
| 2026-04-06 | 10,370.00 | 10,390.00 | 10,080.00 | 10,100.00 | 10,100.00 | 51,984 |
| 2026-04-03 | 10,340.00 | 10,550.00 | 10,240.00 | 10,320.00 | 10,320.00 | 41,742 |
| 2026-04-02 | 10,920.00 | 11,060.00 | 10,160.00 | 10,260.00 | 10,260.00 | 102,861 |
| 2026-04-01 | 10,600.00 | 10,910.00 | 10,540.00 | 10,900.00 | 10,900.00 | 75,827 |
| 2026-03-31 | 10,640.00 | 10,640.00 | 10,280.00 | 10,350.00 | 10,350.00 | 105,000 |
| 2026-03-30 | 10,920.00 | 10,930.00 | 10,350.00 | 10,750.00 | 10,750.00 | 49,561 |
| 2026-03-27 | 10,650.00 | 11,070.00 | 10,470.00 | 11,030.00 | 11,030.00 | 68,312 |
| 2026-03-26 | 11,030.00 | 11,130.00 | 10,760.00 | 10,800.00 | 10,800.00 | 93,605 |
| 2026-03-25 | 10,970.00 | 11,300.00 | 10,970.00 | 10,990.00 | 10,990.00 | 84,315 |
| 2026-03-24 | 10,900.00 | 11,090.00 | 10,830.00 | 10,930.00 | 10,930.00 | 88,388 |
| 2026-03-23 | 10,990.00 | 10,990.00 | 10,600.00 | 10,620.00 | 10,620.00 | 81,730 |
| 2026-03-20 | 10,770.00 | 11,030.00 | 10,760.00 | 11,000.00 | 11,000.00 | 56,949 |
| 2026-03-19 | 10,960.00 | 10,960.00 | 10,660.00 | 10,750.00 | 10,750.00 | 66,386 |
| 2026-03-18 | 11,050.00 | 11,140.00 | 10,950.00 | 11,010.00 | 11,010.00 | 52,170 |
| 2026-03-17 | 10,900.00 | 11,070.00 | 10,820.00 | 10,980.00 | 10,980.00 | 59,978 |
| 2026-03-16 | 10,860.00 | 11,000.00 | 10,680.00 | 10,770.00 | 10,770.00 | 54,535 |
| 2026-03-13 | 10,800.00 | 11,080.00 | 10,650.00 | 11,000.00 | 11,000.00 | 54,003 |
| 2026-03-12 | 11,000.00 | 11,020.00 | 10,810.00 | 10,980.00 | 10,980.00 | 47,136 |
| 2026-03-11 | 11,000.00 | 11,200.00 | 10,840.00 | 10,960.00 | 10,960.00 | 85,423 |
| 2026-03-10 | 10,910.00 | 10,990.00 | 10,660.00 | 10,930.00 | 10,930.00 | 87,160 |
| 2026-03-09 | 10,500.00 | 10,560.00 | 10,150.00 | 10,500.00 | 10,500.00 | 119,218 |
| 2026-03-06 | 10,700.00 | 11,180.00 | 10,640.00 | 11,030.00 | 11,030.00 | 87,149 |
| 2026-03-05 | 10,370.00 | 11,280.00 | 10,370.00 | 11,100.00 | 11,100.00 | 185,608 |
| 2026-03-04 | 10,550.00 | 10,980.00 | 9,700.00 | 10,150.00 | 10,150.00 | 319,334 |
| 2026-03-03 | 11,810.00 | 11,940.00 | 11,300.00 | 11,300.00 | 11,300.00 | 251,464 |
| 2026-02-27 | 12,830.00 | 12,950.00 | 12,160.00 | 12,230.00 | 12,230.00 | 401,721 |
| 2026-02-26 | 12,460.00 | 12,480.00 | 12,130.00 | 12,130.00 | 12,130.00 | 237,683 |
| 2026-02-25 | 12,640.00 | 12,660.00 | 12,410.00 | 12,430.00 | 12,430.00 | 185,554 |
| 2026-02-24 | 12,730.00 | 12,740.00 | 12,550.00 | 12,600.00 | 12,600.00 | 156,477 |
| 2026-02-23 | 12,490.00 | 12,840.00 | 12,420.00 | 12,600.00 | 12,600.00 | 199,107 |
| 2026-02-20 | 12,620.00 | 12,760.00 | 12,480.00 | 12,500.00 | 12,500.00 | 160,341 |
| 2026-02-19 | 12,590.00 | 12,800.00 | 12,410.00 | 12,730.00 | 12,730.00 | 161,349 |
| 2026-02-13 | 12,720.00 | 12,720.00 | 12,460.00 | 12,580.00 | 12,580.00 | 123,144 |
| 2026-02-12 | 12,760.00 | 12,840.00 | 12,540.00 | 12,800.00 | 12,800.00 | 128,340 |
| 2026-02-11 | 12,900.00 | 12,980.00 | 12,680.00 | 12,700.00 | 12,700.00 | 107,232 |
| 2026-02-10 | 12,650.00 | 13,000.00 | 12,630.00 | 12,940.00 | 12,940.00 | 170,364 |
| 2026-02-09 | 12,680.00 | 12,980.00 | 12,590.00 | 12,650.00 | 12,650.00 | 151,849 |
| 2026-02-06 | 12,700.00 | 13,200.00 | 12,310.00 | 12,620.00 | 12,620.00 | 212,293 |
| 2026-02-05 | 13,160.00 | 13,350.00 | 12,820.00 | 12,970.00 | 12,970.00 | 189,712 |
| 2026-02-04 | 12,750.00 | 13,000.00 | 12,730.00 | 12,910.00 | 12,910.00 | 141,320 |
| 2026-02-03 | 12,800.00 | 12,920.00 | 12,610.00 | 12,890.00 | 12,890.00 | 119,728 |
| 2026-02-02 | 12,950.00 | 13,020.00 | 12,520.00 | 12,590.00 | 12,590.00 | 171,129 |
| 2026-01-30 | 13,200.00 | 13,280.00 | 12,870.00 | 13,010.00 | 13,010.00 | 188,528 |
| 2026-01-29 | 13,150.00 | 13,540.00 | 12,880.00 | 13,310.00 | 13,310.00 | 209,350 |
| 2026-01-28 | 13,310.00 | 13,610.00 | 13,140.00 | 13,240.00 | 13,240.00 | 316,218 |
| 2026-01-27 | 13,040.00 | 13,070.00 | 12,810.00 | 12,990.00 | 12,990.00 | 140,677 |
| 2026-01-26 | 12,810.00 | 13,220.00 | 12,650.00 | 12,950.00 | 12,950.00 | 249,318 |
| 2026-01-23 | 12,310.00 | 12,720.00 | 12,210.00 | 12,710.00 | 12,710.00 | 204,617 |
| 2026-01-22 | 12,370.00 | 12,370.00 | 12,000.00 | 12,310.00 | 12,310.00 | 169,511 |
| 2026-01-21 | 12,620.00 | 12,660.00 | 12,090.00 | 12,170.00 | 12,170.00 | 231,527 |
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.