Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 10,680.00 | 10,760.00 | 10,570.00 | 10,610.00 | 10,610.00 | 126,876 |
| 2025-01-21 | 10,770.00 | 10,880.00 | 10,640.00 | 10,680.00 | 10,680.00 | 85,119 |
| 2025-01-20 | 10,920.00 | 11,000.00 | 10,710.00 | 10,770.00 | 10,770.00 | 78,293 |
| 2025-01-17 | 11,000.00 | 11,120.00 | 10,880.00 | 10,910.00 | 10,910.00 | 86,823 |
| 2025-01-16 | 11,000.00 | 11,100.00 | 10,930.00 | 11,060.00 | 11,060.00 | 92,856 |
| 2025-01-15 | 11,080.00 | 11,090.00 | 10,850.00 | 10,900.00 | 10,900.00 | 92,456 |
| 2025-01-14 | 10,810.00 | 11,120.00 | 10,810.00 | 11,010.00 | 11,010.00 | 87,330 |
| 2025-01-13 | 11,450.00 | 11,450.00 | 10,840.00 | 10,870.00 | 10,870.00 | 154,496 |
| 2025-01-10 | 11,160.00 | 11,280.00 | 11,080.00 | 11,120.00 | 11,120.00 | 97,205 |
| 2025-01-09 | 11,400.00 | 11,450.00 | 11,100.00 | 11,160.00 | 11,160.00 | 115,741 |
| 2025-01-08 | 11,750.00 | 11,760.00 | 11,120.00 | 11,270.00 | 11,270.00 | 309,329 |
| 2025-01-07 | 11,450.00 | 11,540.00 | 11,200.00 | 11,400.00 | 11,400.00 | 309,174 |
| 2025-01-06 | 10,690.00 | 11,990.00 | 10,690.00 | 11,450.00 | 11,450.00 | 853,301 |
| 2025-01-03 | 10,750.00 | 10,900.00 | 10,410.00 | 10,530.00 | 10,530.00 | 158,111 |
| 2025-01-02 | 10,320.00 | 10,650.00 | 10,150.00 | 10,650.00 | 10,650.00 | 126,607 |
| 2024-12-30 | 10,080.00 | 10,360.00 | 9,930.00 | 10,310.00 | 10,310.00 | 84,317 |
| 2024-12-27 | 10,080.00 | 10,120.00 | 9,930.00 | 10,070.00 | 10,070.00 | 125,323 |
| 2024-12-26 | 10,210.00 | 10,280.00 | 10,070.00 | 10,080.00 | 10,080.00 | 84,416 |
| 2024-12-24 | 10,190.00 | 10,300.00 | 10,130.00 | 10,200.00 | 10,200.00 | 86,684 |
| 2024-12-23 | 10,100.00 | 10,270.00 | 10,100.00 | 10,190.00 | 10,190.00 | 93,799 |
| 2024-12-20 | 10,370.00 | 10,430.00 | 10,090.00 | 10,100.00 | 10,100.00 | 124,870 |
| 2024-12-19 | 10,600.00 | 10,740.00 | 10,070.00 | 10,370.00 | 10,370.00 | 157,195 |
| 2024-12-18 | 10,800.00 | 10,960.00 | 10,760.00 | 10,920.00 | 10,920.00 | 96,655 |
| 2024-12-17 | 10,850.00 | 11,070.00 | 10,800.00 | 10,830.00 | 10,830.00 | 175,291 |
| 2024-12-16 | 11,000.00 | 11,340.00 | 10,780.00 | 10,900.00 | 10,900.00 | 262,457 |
| 2024-12-13 | 10,730.00 | 11,000.00 | 10,680.00 | 10,870.00 | 10,870.00 | 179,726 |
| 2024-12-12 | 10,820.00 | 11,000.00 | 10,660.00 | 10,800.00 | 10,800.00 | 81,046 |
| 2024-12-11 | 10,400.00 | 10,840.00 | 10,320.00 | 10,790.00 | 10,790.00 | 145,322 |
| 2024-12-10 | 9,720.00 | 10,400.00 | 9,720.00 | 10,400.00 | 10,400.00 | 167,527 |
| 2024-12-09 | 10,250.00 | 10,250.00 | 9,800.00 | 9,800.00 | 9,800.00 | 267,033 |
| 2024-12-06 | 10,700.00 | 10,880.00 | 10,210.00 | 10,410.00 | 10,410.00 | 166,963 |
| 2024-12-05 | 10,920.00 | 11,020.00 | 10,620.00 | 10,800.00 | 10,800.00 | 117,052 |
| 2024-12-04 | 11,000.00 | 11,130.00 | 10,710.00 | 11,010.00 | 11,010.00 | 222,007 |
| 2024-12-03 | 11,050.00 | 11,370.00 | 11,050.00 | 11,290.00 | 11,290.00 | 105,078 |
| 2024-12-02 | 11,500.00 | 11,620.00 | 11,030.00 | 11,040.00 | 11,040.00 | 139,234 |
| 2024-11-29 | 11,670.00 | 11,670.00 | 11,240.00 | 11,310.00 | 11,310.00 | 105,649 |
| 2024-11-28 | 11,210.00 | 11,700.00 | 11,210.00 | 11,640.00 | 11,640.00 | 165,878 |
| 2024-11-27 | 11,110.00 | 11,390.00 | 11,100.00 | 11,200.00 | 11,200.00 | 75,922 |
| 2024-11-26 | 11,150.00 | 11,340.00 | 11,100.00 | 11,200.00 | 11,200.00 | 73,372 |
| 2024-11-25 | 11,000.00 | 11,260.00 | 10,900.00 | 11,210.00 | 11,210.00 | 126,692 |
| 2024-11-22 | 11,000.00 | 11,150.00 | 10,970.00 | 11,000.00 | 11,000.00 | 104,819 |
| 2024-11-21 | 11,180.00 | 11,240.00 | 11,040.00 | 11,050.00 | 11,050.00 | 73,892 |
| 2024-11-20 | 11,050.00 | 11,390.00 | 10,920.00 | 11,180.00 | 11,180.00 | 126,001 |
| 2024-11-19 | 10,800.00 | 11,090.00 | 10,680.00 | 11,030.00 | 11,030.00 | 89,147 |
| 2024-11-18 | 10,550.00 | 11,100.00 | 10,550.00 | 10,880.00 | 10,880.00 | 146,138 |
| 2024-11-15 | 10,380.00 | 10,800.00 | 10,380.00 | 10,700.00 | 10,700.00 | 116,492 |
| 2024-11-14 | 10,800.00 | 10,950.00 | 10,600.00 | 10,600.00 | 10,600.00 | 126,955 |
| 2024-11-13 | 10,620.00 | 11,060.00 | 10,600.00 | 10,600.00 | 10,600.00 | 143,678 |
| 2024-11-12 | 11,500.00 | 11,510.00 | 10,970.00 | 10,970.00 | 10,970.00 | 254,762 |
| 2024-11-11 | 11,900.00 | 11,960.00 | 11,430.00 | 11,520.00 | 11,520.00 | 143,446 |
| 2024-11-08 | 11,520.00 | 11,930.00 | 11,520.00 | 11,790.00 | 11,790.00 | 155,930 |
| 2024-11-07 | 11,850.00 | 11,950.00 | 11,400.00 | 11,520.00 | 11,520.00 | 181,419 |
| 2024-11-06 | 12,310.00 | 12,750.00 | 11,600.00 | 11,780.00 | 11,780.00 | 513,325 |
| 2024-11-05 | 12,010.00 | 12,180.00 | 11,890.00 | 11,940.00 | 11,940.00 | 104,828 |
| 2024-11-04 | 11,960.00 | 12,060.00 | 11,770.00 | 11,980.00 | 11,980.00 | 86,005 |
| 2024-11-01 | 12,120.00 | 12,140.00 | 11,790.00 | 11,800.00 | 11,800.00 | 122,474 |
| 2024-10-31 | 11,940.00 | 12,270.00 | 11,860.00 | 12,250.00 | 12,250.00 | 140,997 |
| 2024-10-30 | 12,040.00 | 12,100.00 | 11,940.00 | 12,050.00 | 12,050.00 | 87,457 |
| 2024-10-29 | 11,900.00 | 12,120.00 | 11,680.00 | 12,040.00 | 12,040.00 | 161,208 |
| 2024-10-28 | 11,490.00 | 11,900.00 | 11,300.00 | 11,840.00 | 11,840.00 | 148,809 |
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.