Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,000.00 | 13,130.00 | 12,800.00 | 13,010.00 | 13,010.00 | 198,223 |
| 2025-07-22 | 13,140.00 | 13,190.00 | 12,750.00 | 13,000.00 | 13,000.00 | 191,037 |
| 2025-07-21 | 13,520.00 | 13,640.00 | 12,810.00 | 13,100.00 | 13,100.00 | 351,347 |
| 2025-07-18 | 13,840.00 | 13,850.00 | 13,540.00 | 13,670.00 | 13,670.00 | 168,229 |
| 2025-07-17 | 13,870.00 | 14,110.00 | 13,540.00 | 13,870.00 | 13,870.00 | 319,454 |
| 2025-07-16 | 13,930.00 | 14,020.00 | 13,850.00 | 13,900.00 | 13,900.00 | 123,683 |
| 2025-07-15 | 13,980.00 | 14,170.00 | 13,780.00 | 14,090.00 | 14,090.00 | 164,044 |
| 2025-07-14 | 14,590.00 | 14,650.00 | 13,960.00 | 14,050.00 | 14,050.00 | 223,905 |
| 2025-07-11 | 14,460.00 | 14,600.00 | 14,310.00 | 14,510.00 | 14,510.00 | 225,387 |
| 2025-07-10 | 14,490.00 | 14,690.00 | 14,250.00 | 14,510.00 | 14,510.00 | 243,500 |
| 2025-07-09 | 14,380.00 | 14,700.00 | 14,220.00 | 14,460.00 | 14,460.00 | 302,435 |
| 2025-07-08 | 14,120.00 | 14,750.00 | 14,000.00 | 14,450.00 | 14,450.00 | 273,412 |
| 2025-07-07 | 15,260.00 | 15,490.00 | 14,100.00 | 14,410.00 | 14,410.00 | 774,745 |
| 2025-07-04 | 14,350.00 | 14,760.00 | 13,670.00 | 13,760.00 | 13,760.00 | 337,720 |
| 2025-07-03 | 14,500.00 | 14,740.00 | 14,340.00 | 14,350.00 | 14,350.00 | 327,731 |
| 2025-07-02 | 15,050.00 | 15,170.00 | 14,490.00 | 14,600.00 | 14,600.00 | 345,320 |
| 2025-07-01 | 14,540.00 | 15,700.00 | 14,370.00 | 15,300.00 | 15,300.00 | 1,111,927 |
| 2025-06-30 | 15,810.00 | 16,300.00 | 14,800.00 | 15,330.00 | 15,330.00 | 2,038,544 |
| 2025-06-27 | 13,300.00 | 13,550.00 | 12,790.00 | 12,930.00 | 12,930.00 | 493,220 |
| 2025-06-26 | 13,500.00 | 13,530.00 | 12,780.00 | 13,020.00 | 13,020.00 | 504,542 |
| 2025-06-25 | 14,260.00 | 14,260.00 | 13,410.00 | 13,720.00 | 13,720.00 | 888,779 |
| 2025-06-24 | 14,660.00 | 14,850.00 | 14,110.00 | 14,420.00 | 14,420.00 | 666,997 |
| 2025-06-23 | 15,100.00 | 15,360.00 | 14,300.00 | 14,480.00 | 14,480.00 | 1,243,767 |
| 2025-06-20 | 17,380.00 | 18,670.00 | 15,110.00 | 15,290.00 | 15,290.00 | 3,547,105 |
| 2025-06-19 | 20,250.00 | 20,500.00 | 16,780.00 | 17,830.00 | 17,830.00 | 6,015,566 |
| 2025-06-18 | 16,150.00 | 16,650.00 | 15,800.00 | 16,650.00 | 16,650.00 | 3,308,401 |
| 2025-06-17 | 11,700.00 | 12,810.00 | 11,680.00 | 12,810.00 | 12,810.00 | 1,993,501 |
| 2025-06-16 | 10,060.00 | 10,110.00 | 9,810.00 | 9,860.00 | 9,860.00 | 318,677 |
| 2025-06-13 | 10,780.00 | 10,950.00 | 10,250.00 | 10,300.00 | 10,300.00 | 367,612 |
| 2025-06-12 | 11,200.00 | 11,200.00 | 10,610.00 | 10,730.00 | 10,730.00 | 283,190 |
| 2025-06-11 | 10,730.00 | 11,200.00 | 10,610.00 | 11,080.00 | 11,080.00 | 722,676 |
| 2025-06-10 | 10,650.00 | 10,840.00 | 10,500.00 | 10,620.00 | 10,620.00 | 395,725 |
| 2025-06-09 | 10,960.00 | 11,120.00 | 10,510.00 | 10,800.00 | 10,800.00 | 574,196 |
| 2025-06-05 | 11,310.00 | 11,430.00 | 10,800.00 | 10,910.00 | 10,910.00 | 459,129 |
| 2025-06-04 | 11,250.00 | 12,300.00 | 10,470.00 | 11,220.00 | 11,220.00 | 1,648,778 |
| 2025-06-02 | 12,390.00 | 12,590.00 | 11,590.00 | 11,770.00 | 11,770.00 | 910,874 |
| 2025-05-30 | 11,460.00 | 12,370.00 | 11,460.00 | 11,790.00 | 11,790.00 | 763,844 |
| 2025-05-29 | 10,940.00 | 11,990.00 | 10,650.00 | 11,990.00 | 11,990.00 | 830,365 |
| 2025-05-28 | 11,800.00 | 11,800.00 | 10,980.00 | 10,980.00 | 10,980.00 | 662,037 |
| 2025-05-27 | 12,540.00 | 12,630.00 | 11,430.00 | 12,190.00 | 12,190.00 | 2,073,867 |
| 2025-05-26 | 10,710.00 | 12,920.00 | 10,200.00 | 11,790.00 | 11,790.00 | 6,892,322 |
| 2025-05-23 | 12,250.00 | 12,310.00 | 9,900.00 | 10,190.00 | 10,190.00 | 4,105,824 |
| 2025-05-22 | 9,520.00 | 10,470.00 | 9,500.00 | 10,470.00 | 10,470.00 | 2,432,169 |
| 2025-05-21 | 7,930.00 | 8,150.00 | 7,880.00 | 8,060.00 | 8,060.00 | 244,133 |
| 2025-05-20 | 7,790.00 | 7,820.00 | 7,520.00 | 7,710.00 | 7,710.00 | 111,632 |
| 2025-05-19 | 7,530.00 | 8,080.00 | 7,500.00 | 7,850.00 | 7,850.00 | 309,108 |
| 2025-05-16 | 7,680.00 | 7,730.00 | 7,360.00 | 7,450.00 | 7,450.00 | 81,985 |
| 2025-05-15 | 7,560.00 | 7,900.00 | 7,360.00 | 7,700.00 | 7,700.00 | 124,482 |
| 2025-05-14 | 7,480.00 | 7,480.00 | 7,290.00 | 7,440.00 | 7,440.00 | 44,910 |
| 2025-05-13 | 7,400.00 | 7,520.00 | 7,370.00 | 7,390.00 | 7,390.00 | 39,365 |
| 2025-05-12 | 7,390.00 | 7,470.00 | 7,210.00 | 7,390.00 | 7,390.00 | 74,168 |
| 2025-05-09 | 7,530.00 | 7,540.00 | 7,370.00 | 7,470.00 | 7,470.00 | 41,266 |
| 2025-05-08 | 7,440.00 | 7,570.00 | 7,430.00 | 7,510.00 | 7,510.00 | 29,333 |
| 2025-05-07 | 7,520.00 | 7,570.00 | 7,420.00 | 7,440.00 | 7,440.00 | 43,833 |
| 2025-05-02 | 7,630.00 | 7,640.00 | 7,510.00 | 7,520.00 | 7,520.00 | 35,751 |
| 2025-04-30 | 7,730.00 | 7,830.00 | 7,520.00 | 7,550.00 | 7,550.00 | 48,136 |
| 2025-04-29 | 7,550.00 | 7,810.00 | 7,550.00 | 7,730.00 | 7,730.00 | 44,009 |
| 2025-04-28 | 7,800.00 | 7,860.00 | 7,580.00 | 7,580.00 | 7,580.00 | 45,142 |
| 2025-04-25 | 7,820.00 | 8,020.00 | 7,770.00 | 7,800.00 | 7,800.00 | 67,979 |
| 2025-04-24 | 7,790.00 | 7,890.00 | 7,700.00 | 7,890.00 | 7,890.00 | 64,126 |
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.