Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,550.00 | 12,960.00 | 12,540.00 | 12,780.00 | 12,780.00 | 156,227 |
| 2026-01-19 | 12,740.00 | 12,740.00 | 12,500.00 | 12,600.00 | 12,600.00 | 190,701 |
| 2026-01-16 | 12,900.00 | 12,920.00 | 12,640.00 | 12,740.00 | 12,740.00 | 175,302 |
| 2026-01-15 | 12,990.00 | 12,990.00 | 12,600.00 | 12,900.00 | 12,900.00 | 156,968 |
| 2026-01-14 | 13,100.00 | 13,220.00 | 12,940.00 | 12,990.00 | 12,990.00 | 102,443 |
| 2026-01-13 | 13,040.00 | 13,150.00 | 12,700.00 | 13,090.00 | 13,090.00 | 164,298 |
| 2026-01-12 | 13,130.00 | 13,240.00 | 13,000.00 | 13,080.00 | 13,080.00 | 114,302 |
| 2026-01-09 | 13,110.00 | 13,270.00 | 13,000.00 | 13,080.00 | 13,080.00 | 130,888 |
| 2026-01-08 | 13,490.00 | 13,610.00 | 13,100.00 | 13,200.00 | 13,200.00 | 180,180 |
| 2026-01-07 | 13,830.00 | 13,830.00 | 13,440.00 | 13,570.00 | 13,570.00 | 177,242 |
| 2026-01-06 | 13,830.00 | 13,870.00 | 13,630.00 | 13,700.00 | 13,700.00 | 191,164 |
| 2026-01-05 | 14,000.00 | 14,000.00 | 13,780.00 | 13,810.00 | 13,810.00 | 171,061 |
| 2026-01-02 | 14,040.00 | 14,280.00 | 13,930.00 | 13,940.00 | 13,940.00 | 209,131 |
| 2025-12-30 | 14,000.00 | 14,140.00 | 13,880.00 | 14,040.00 | 14,040.00 | 160,690 |
| 2025-12-29 | 13,950.00 | 14,180.00 | 13,730.00 | 14,080.00 | 14,080.00 | 227,905 |
| 2025-12-26 | 14,200.00 | 14,330.00 | 13,950.00 | 13,950.00 | 13,950.00 | 236,489 |
| 2025-12-24 | 14,320.00 | 14,550.00 | 14,200.00 | 14,280.00 | 14,280.00 | 182,248 |
| 2025-12-23 | 14,570.00 | 14,770.00 | 14,150.00 | 14,320.00 | 14,320.00 | 277,325 |
| 2025-12-22 | 14,550.00 | 14,720.00 | 14,410.00 | 14,590.00 | 14,590.00 | 279,407 |
| 2025-12-19 | 14,400.00 | 14,890.00 | 14,210.00 | 14,400.00 | 14,400.00 | 317,385 |
| 2025-12-18 | 14,000.00 | 14,390.00 | 13,700.00 | 14,320.00 | 14,320.00 | 286,603 |
| 2025-12-17 | 14,450.00 | 14,970.00 | 14,170.00 | 14,200.00 | 14,200.00 | 344,133 |
| 2025-12-16 | 14,170.00 | 14,850.00 | 14,020.00 | 14,440.00 | 14,440.00 | 673,979 |
| 2025-12-15 | 14,410.00 | 14,560.00 | 14,050.00 | 14,180.00 | 14,180.00 | 417,882 |
| 2025-12-12 | 15,410.00 | 15,550.00 | 14,240.00 | 14,420.00 | 14,420.00 | 1,151,663 |
| 2025-12-11 | 14,850.00 | 15,680.00 | 14,850.00 | 15,340.00 | 15,340.00 | 1,284,771 |
| 2025-12-10 | 14,500.00 | 14,850.00 | 14,450.00 | 14,750.00 | 14,750.00 | 319,168 |
| 2025-12-09 | 14,780.00 | 14,870.00 | 14,490.00 | 14,500.00 | 14,500.00 | 283,545 |
| 2025-12-08 | 14,770.00 | 15,360.00 | 14,570.00 | 14,770.00 | 14,770.00 | 536,778 |
| 2025-12-05 | 14,650.00 | 14,790.00 | 14,440.00 | 14,770.00 | 14,770.00 | 249,765 |
| 2025-12-04 | 15,060.00 | 15,110.00 | 14,530.00 | 14,620.00 | 14,620.00 | 294,759 |
| 2025-12-03 | 14,840.00 | 15,230.00 | 14,770.00 | 15,050.00 | 15,050.00 | 359,433 |
| 2025-12-02 | 14,730.00 | 14,800.00 | 14,310.00 | 14,800.00 | 14,800.00 | 248,828 |
| 2025-12-01 | 14,530.00 | 15,240.00 | 14,510.00 | 14,730.00 | 14,730.00 | 465,606 |
| 2025-11-28 | 14,380.00 | 14,600.00 | 14,200.00 | 14,520.00 | 14,520.00 | 277,968 |
| 2025-11-27 | 14,840.00 | 15,200.00 | 14,250.00 | 14,360.00 | 14,360.00 | 492,839 |
| 2025-11-26 | 14,200.00 | 15,260.00 | 14,200.00 | 14,760.00 | 14,760.00 | 733,986 |
| 2025-11-25 | 13,740.00 | 14,330.00 | 13,700.00 | 14,200.00 | 14,200.00 | 400,492 |
| 2025-11-24 | 14,090.00 | 14,470.00 | 13,430.00 | 13,610.00 | 13,610.00 | 399,318 |
| 2025-11-21 | 13,980.00 | 14,350.00 | 13,660.00 | 13,830.00 | 13,830.00 | 365,132 |
| 2025-11-20 | 13,600.00 | 14,380.00 | 13,600.00 | 14,260.00 | 14,260.00 | 332,392 |
| 2025-11-19 | 13,970.00 | 14,070.00 | 13,400.00 | 13,530.00 | 13,530.00 | 445,122 |
| 2025-11-18 | 14,510.00 | 14,510.00 | 13,950.00 | 13,980.00 | 13,980.00 | 400,144 |
| 2025-11-17 | 14,750.00 | 14,820.00 | 14,360.00 | 14,590.00 | 14,590.00 | 370,676 |
| 2025-11-14 | 14,370.00 | 15,540.00 | 14,260.00 | 14,640.00 | 14,640.00 | 1,423,792 |
| 2025-11-13 | 14,470.00 | 14,770.00 | 14,250.00 | 14,520.00 | 14,520.00 | 417,995 |
| 2025-11-12 | 14,170.00 | 14,700.00 | 14,100.00 | 14,470.00 | 14,470.00 | 520,449 |
| 2025-11-11 | 14,440.00 | 14,480.00 | 14,040.00 | 14,120.00 | 14,120.00 | 386,365 |
| 2025-11-10 | 13,930.00 | 14,580.00 | 13,930.00 | 14,270.00 | 14,270.00 | 417,809 |
| 2025-11-07 | 14,160.00 | 14,750.00 | 13,770.00 | 13,930.00 | 13,930.00 | 487,565 |
| 2025-11-06 | 14,310.00 | 14,740.00 | 13,910.00 | 14,280.00 | 14,280.00 | 633,036 |
| 2025-11-05 | 14,890.00 | 14,980.00 | 13,750.00 | 14,160.00 | 14,160.00 | 982,034 |
| 2025-11-04 | 13,300.00 | 15,700.00 | 13,300.00 | 14,600.00 | 14,600.00 | 2,841,121 |
| 2025-11-03 | 13,550.00 | 13,850.00 | 13,290.00 | 13,330.00 | 13,330.00 | 438,916 |
| 2025-10-31 | 13,530.00 | 13,700.00 | 13,350.00 | 13,550.00 | 13,550.00 | 327,835 |
| 2025-10-30 | 14,100.00 | 14,400.00 | 13,100.00 | 13,530.00 | 13,530.00 | 747,992 |
| 2025-10-29 | 15,720.00 | 15,750.00 | 13,850.00 | 14,010.00 | 14,010.00 | 1,598,354 |
| 2025-10-28 | 14,950.00 | 15,900.00 | 14,570.00 | 15,690.00 | 15,690.00 | 1,852,225 |
| 2025-10-27 | 13,730.00 | 15,430.00 | 13,730.00 | 14,880.00 | 14,880.00 | 2,464,561 |
| 2025-10-24 | 12,940.00 | 14,950.00 | 12,920.00 | 13,700.00 | 13,700.00 | 2,334,476 |
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.