Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7,600.00 | 7,700.00 | 7,520.00 | 7,700.00 | 7,700.00 | 61,825 |
| 2025-04-22 | 7,410.00 | 7,500.00 | 7,300.00 | 7,480.00 | 7,480.00 | 74,378 |
| 2025-04-21 | 7,580.00 | 7,610.00 | 7,430.00 | 7,470.00 | 7,470.00 | 43,392 |
| 2025-04-18 | 7,560.00 | 7,610.00 | 7,500.00 | 7,570.00 | 7,570.00 | 51,822 |
| 2025-04-17 | 7,680.00 | 7,720.00 | 7,410.00 | 7,550.00 | 7,550.00 | 109,811 |
| 2025-04-16 | 7,700.00 | 8,180.00 | 7,600.00 | 7,800.00 | 7,800.00 | 314,100 |
| 2025-04-15 | 7,740.00 | 7,750.00 | 7,470.00 | 7,500.00 | 7,500.00 | 113,442 |
| 2025-04-14 | 7,180.00 | 7,840.00 | 7,180.00 | 7,750.00 | 7,750.00 | 204,620 |
| 2025-04-11 | 6,800.00 | 7,180.00 | 6,800.00 | 7,180.00 | 7,180.00 | 81,297 |
| 2025-04-10 | 6,800.00 | 6,940.00 | 6,710.00 | 6,940.00 | 6,940.00 | 96,590 |
| 2025-04-09 | 6,690.00 | 6,860.00 | 6,400.00 | 6,650.00 | 6,650.00 | 132,980 |
| 2025-04-08 | 6,940.00 | 7,050.00 | 6,820.00 | 6,890.00 | 6,890.00 | 89,082 |
| 2025-04-07 | 7,060.00 | 7,150.00 | 6,800.00 | 6,830.00 | 6,830.00 | 134,070 |
| 2025-04-04 | 7,120.00 | 7,410.00 | 7,060.00 | 7,270.00 | 7,270.00 | 95,681 |
| 2025-04-03 | 7,140.00 | 7,280.00 | 7,030.00 | 7,160.00 | 7,160.00 | 90,925 |
| 2025-04-02 | 7,740.00 | 7,740.00 | 7,250.00 | 7,300.00 | 7,300.00 | 80,551 |
| 2025-04-01 | 7,340.00 | 7,720.00 | 7,340.00 | 7,610.00 | 7,610.00 | 75,810 |
| 2025-03-31 | 7,350.00 | 7,570.00 | 7,340.00 | 7,460.00 | 7,460.00 | 99,646 |
| 2025-03-28 | 7,870.00 | 8,000.00 | 7,250.00 | 7,590.00 | 7,590.00 | 172,560 |
| 2025-03-27 | 8,000.00 | 8,060.00 | 7,850.00 | 7,860.00 | 7,860.00 | 174,960 |
| 2025-03-26 | 8,010.00 | 8,060.00 | 7,890.00 | 8,000.00 | 8,000.00 | 147,198 |
| 2025-03-25 | 8,010.00 | 8,090.00 | 7,940.00 | 7,990.00 | 7,990.00 | 125,252 |
| 2025-03-24 | 8,000.00 | 8,140.00 | 7,910.00 | 8,000.00 | 8,000.00 | 103,787 |
| 2025-03-21 | 8,020.00 | 8,060.00 | 7,860.00 | 8,000.00 | 8,000.00 | 209,970 |
| 2025-03-20 | 8,100.00 | 8,160.00 | 8,020.00 | 8,020.00 | 8,020.00 | 156,632 |
| 2025-03-19 | 8,190.00 | 8,230.00 | 8,000.00 | 8,120.00 | 8,120.00 | 147,088 |
| 2025-03-18 | 8,110.00 | 8,210.00 | 8,080.00 | 8,210.00 | 8,210.00 | 97,392 |
| 2025-03-17 | 8,150.00 | 8,220.00 | 8,000.00 | 8,110.00 | 8,110.00 | 113,627 |
| 2025-03-14 | 8,160.00 | 8,320.00 | 8,070.00 | 8,120.00 | 8,120.00 | 117,343 |
| 2025-03-13 | 8,200.00 | 8,300.00 | 8,130.00 | 8,160.00 | 8,160.00 | 117,451 |
| 2025-03-12 | 8,160.00 | 8,290.00 | 8,160.00 | 8,210.00 | 8,210.00 | 106,605 |
| 2025-03-11 | 8,150.00 | 8,200.00 | 7,880.00 | 8,200.00 | 8,200.00 | 188,075 |
| 2025-03-10 | 8,140.00 | 8,400.00 | 8,110.00 | 8,240.00 | 8,240.00 | 147,601 |
| 2025-03-07 | 8,310.00 | 8,330.00 | 8,120.00 | 8,140.00 | 8,140.00 | 244,408 |
| 2025-03-06 | 8,640.00 | 8,660.00 | 8,320.00 | 8,380.00 | 8,380.00 | 226,658 |
| 2025-03-05 | 8,380.00 | 8,640.00 | 8,370.00 | 8,640.00 | 8,640.00 | 153,813 |
| 2025-03-04 | 8,500.00 | 8,590.00 | 8,130.00 | 8,380.00 | 8,380.00 | 226,645 |
| 2025-02-28 | 8,940.00 | 9,100.00 | 8,500.00 | 8,500.00 | 8,500.00 | 853,133 |
| 2025-02-27 | 9,080.00 | 9,210.00 | 9,010.00 | 9,040.00 | 9,040.00 | 145,590 |
| 2025-02-26 | 9,100.00 | 9,160.00 | 8,970.00 | 9,070.00 | 9,070.00 | 257,686 |
| 2025-02-25 | 9,410.00 | 9,410.00 | 9,070.00 | 9,100.00 | 9,100.00 | 286,490 |
| 2025-02-24 | 9,310.00 | 9,450.00 | 9,170.00 | 9,410.00 | 9,410.00 | 430,491 |
| 2025-02-21 | 9,120.00 | 9,200.00 | 9,070.00 | 9,100.00 | 9,100.00 | 198,717 |
| 2025-02-20 | 8,910.00 | 9,300.00 | 8,810.00 | 9,110.00 | 9,110.00 | 395,687 |
| 2025-02-19 | 9,020.00 | 9,040.00 | 8,620.00 | 8,870.00 | 8,870.00 | 645,309 |
| 2025-02-18 | 9,170.00 | 9,200.00 | 8,500.00 | 9,010.00 | 9,010.00 | 885,549 |
| 2025-02-17 | 10,250.00 | 10,350.00 | 9,090.00 | 9,360.00 | 9,360.00 | 1,056,999 |
| 2025-02-14 | 10,180.00 | 10,400.00 | 10,110.00 | 10,250.00 | 10,250.00 | 102,697 |
| 2025-02-13 | 10,180.00 | 10,280.00 | 10,100.00 | 10,180.00 | 10,180.00 | 92,442 |
| 2025-02-12 | 10,150.00 | 10,330.00 | 10,050.00 | 10,130.00 | 10,130.00 | 118,551 |
| 2025-02-11 | 10,200.00 | 10,250.00 | 10,120.00 | 10,130.00 | 10,130.00 | 78,557 |
| 2025-02-10 | 10,250.00 | 10,280.00 | 10,060.00 | 10,200.00 | 10,200.00 | 74,078 |
| 2025-02-07 | 10,490.00 | 10,520.00 | 10,250.00 | 10,260.00 | 10,260.00 | 91,402 |
| 2025-02-06 | 10,440.00 | 10,490.00 | 10,320.00 | 10,490.00 | 10,490.00 | 74,880 |
| 2025-02-05 | 10,200.00 | 10,480.00 | 10,150.00 | 10,440.00 | 10,440.00 | 110,698 |
| 2025-02-04 | 10,130.00 | 10,290.00 | 10,100.00 | 10,150.00 | 10,150.00 | 72,292 |
| 2025-02-03 | 10,250.00 | 10,260.00 | 10,020.00 | 10,110.00 | 10,110.00 | 123,740 |
| 2025-01-31 | 10,420.00 | 10,430.00 | 10,270.00 | 10,300.00 | 10,300.00 | 86,203 |
| 2025-01-24 | 10,370.00 | 10,550.00 | 10,300.00 | 10,430.00 | 10,430.00 | 55,806 |
| 2025-01-23 | 10,710.00 | 10,710.00 | 10,360.00 | 10,360.00 | 10,360.00 | 98,581 |
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.