Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 13,170.00 | 13,300.00 | 12,900.00 | 12,920.00 | 12,920.00 | 179,594 |
| 2025-10-22 | 13,220.00 | 13,220.00 | 13,020.00 | 13,170.00 | 13,170.00 | 156,821 |
| 2025-10-21 | 13,000.00 | 13,500.00 | 13,000.00 | 13,220.00 | 13,220.00 | 271,025 |
| 2025-10-20 | 12,810.00 | 13,080.00 | 12,660.00 | 12,980.00 | 12,980.00 | 192,040 |
| 2025-10-17 | 13,130.00 | 13,200.00 | 12,790.00 | 12,810.00 | 12,810.00 | 261,525 |
| 2025-10-16 | 12,870.00 | 13,560.00 | 12,870.00 | 13,130.00 | 13,130.00 | 425,610 |
| 2025-10-15 | 12,860.00 | 13,110.00 | 12,820.00 | 13,000.00 | 13,000.00 | 166,921 |
| 2025-10-14 | 12,730.00 | 13,100.00 | 12,700.00 | 12,860.00 | 12,860.00 | 276,140 |
| 2025-10-13 | 12,600.00 | 12,770.00 | 12,230.00 | 12,700.00 | 12,700.00 | 192,361 |
| 2025-10-10 | 13,310.00 | 13,370.00 | 12,530.00 | 12,660.00 | 12,660.00 | 416,793 |
| 2025-10-02 | 13,050.00 | 13,300.00 | 13,050.00 | 13,280.00 | 13,280.00 | 189,889 |
| 2025-10-01 | 13,360.00 | 13,370.00 | 12,900.00 | 13,040.00 | 13,040.00 | 296,690 |
| 2025-09-30 | 13,130.00 | 13,650.00 | 13,090.00 | 13,340.00 | 13,340.00 | 467,322 |
| 2025-09-29 | 13,210.00 | 13,500.00 | 13,050.00 | 13,050.00 | 13,050.00 | 235,960 |
| 2025-09-26 | 13,270.00 | 13,410.00 | 13,060.00 | 13,110.00 | 13,110.00 | 205,647 |
| 2025-09-25 | 13,400.00 | 13,590.00 | 13,240.00 | 13,270.00 | 13,270.00 | 205,763 |
| 2025-09-24 | 13,540.00 | 13,820.00 | 13,300.00 | 13,400.00 | 13,400.00 | 383,782 |
| 2025-09-23 | 13,810.00 | 13,890.00 | 13,400.00 | 13,580.00 | 13,580.00 | 453,181 |
| 2025-09-22 | 14,200.00 | 14,200.00 | 13,790.00 | 13,800.00 | 13,800.00 | 547,823 |
| 2025-09-19 | 13,170.00 | 15,130.00 | 13,160.00 | 14,260.00 | 14,260.00 | 4,812,914 |
| 2025-09-18 | 13,100.00 | 14,510.00 | 13,000.00 | 13,160.00 | 13,160.00 | 1,538,244 |
| 2025-09-17 | 12,990.00 | 13,270.00 | 12,830.00 | 13,100.00 | 13,100.00 | 292,733 |
| 2025-09-16 | 13,050.00 | 13,050.00 | 12,780.00 | 12,980.00 | 12,980.00 | 166,947 |
| 2025-09-15 | 12,960.00 | 13,100.00 | 12,740.00 | 13,010.00 | 13,010.00 | 200,324 |
| 2025-09-12 | 12,720.00 | 12,960.00 | 12,700.00 | 12,960.00 | 12,960.00 | 224,787 |
| 2025-09-11 | 12,830.00 | 12,940.00 | 12,640.00 | 12,700.00 | 12,700.00 | 150,676 |
| 2025-09-10 | 12,750.00 | 12,870.00 | 12,650.00 | 12,830.00 | 12,830.00 | 142,896 |
| 2025-09-09 | 12,650.00 | 12,800.00 | 12,540.00 | 12,680.00 | 12,680.00 | 154,430 |
| 2025-09-08 | 12,520.00 | 12,710.00 | 12,490.00 | 12,620.00 | 12,620.00 | 119,518 |
| 2025-09-05 | 12,700.00 | 12,930.00 | 12,500.00 | 12,520.00 | 12,520.00 | 163,308 |
| 2025-09-04 | 12,600.00 | 12,900.00 | 12,420.00 | 12,700.00 | 12,700.00 | 189,112 |
| 2025-09-03 | 12,180.00 | 13,080.00 | 12,100.00 | 12,540.00 | 12,540.00 | 439,601 |
| 2025-09-02 | 12,150.00 | 12,350.00 | 12,050.00 | 12,240.00 | 12,240.00 | 141,604 |
| 2025-09-01 | 12,300.00 | 12,390.00 | 12,050.00 | 12,150.00 | 12,150.00 | 155,421 |
| 2025-08-29 | 12,660.00 | 12,710.00 | 12,280.00 | 12,310.00 | 12,310.00 | 119,838 |
| 2025-08-28 | 12,710.00 | 12,760.00 | 12,570.00 | 12,650.00 | 12,650.00 | 61,539 |
| 2025-08-27 | 12,890.00 | 12,890.00 | 12,560.00 | 12,610.00 | 12,610.00 | 115,137 |
| 2025-08-26 | 12,980.00 | 13,100.00 | 12,880.00 | 12,980.00 | 12,980.00 | 127,089 |
| 2025-08-25 | 12,880.00 | 13,040.00 | 12,800.00 | 12,850.00 | 12,850.00 | 102,142 |
| 2025-08-22 | 12,810.00 | 12,980.00 | 12,670.00 | 12,740.00 | 12,740.00 | 133,191 |
| 2025-08-21 | 12,770.00 | 13,000.00 | 12,740.00 | 12,930.00 | 12,930.00 | 105,070 |
| 2025-08-20 | 12,510.00 | 12,790.00 | 12,480.00 | 12,720.00 | 12,720.00 | 108,252 |
| 2025-08-19 | 13,180.00 | 13,180.00 | 12,820.00 | 13,040.00 | 13,040.00 | 178,093 |
| 2025-08-18 | 13,860.00 | 13,990.00 | 13,200.00 | 13,280.00 | 13,280.00 | 272,146 |
| 2025-08-14 | 13,780.00 | 13,880.00 | 13,550.00 | 13,700.00 | 13,700.00 | 282,561 |
| 2025-08-13 | 13,660.00 | 14,270.00 | 13,370.00 | 13,670.00 | 13,670.00 | 933,240 |
| 2025-08-12 | 13,770.00 | 14,590.00 | 13,180.00 | 13,180.00 | 13,180.00 | 1,266,250 |
| 2025-08-11 | 13,320.00 | 13,390.00 | 12,750.00 | 12,800.00 | 12,800.00 | 558,601 |
| 2025-08-08 | 12,150.00 | 15,210.00 | 12,070.00 | 13,830.00 | 13,830.00 | 3,079,619 |
| 2025-08-07 | 12,260.00 | 12,270.00 | 12,000.00 | 12,130.00 | 12,130.00 | 80,998 |
| 2025-08-06 | 11,870.00 | 12,220.00 | 11,850.00 | 12,210.00 | 12,210.00 | 81,951 |
| 2025-08-05 | 11,760.00 | 12,060.00 | 11,760.00 | 11,990.00 | 11,990.00 | 126,963 |
| 2025-08-04 | 11,720.00 | 11,930.00 | 11,600.00 | 11,760.00 | 11,760.00 | 117,322 |
| 2025-08-01 | 12,140.00 | 12,500.00 | 11,850.00 | 11,940.00 | 11,940.00 | 232,722 |
| 2025-07-31 | 12,150.00 | 12,270.00 | 12,050.00 | 12,250.00 | 12,250.00 | 111,878 |
| 2025-07-30 | 12,360.00 | 12,360.00 | 12,030.00 | 12,200.00 | 12,200.00 | 151,624 |
| 2025-07-29 | 12,400.00 | 12,450.00 | 12,120.00 | 12,360.00 | 12,360.00 | 183,043 |
| 2025-07-28 | 12,680.00 | 12,690.00 | 12,210.00 | 12,400.00 | 12,400.00 | 205,985 |
| 2025-07-25 | 12,830.00 | 12,890.00 | 12,520.00 | 12,700.00 | 12,700.00 | 80,085 |
| 2025-07-24 | 13,070.00 | 13,220.00 | 12,720.00 | 12,830.00 | 12,830.00 | 153,825 |
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.