Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11,370.00 | 11,550.00 | 11,240.00 | 11,490.00 | 11,490.00 | 104,299 |
| 2024-10-24 | 11,770.00 | 11,770.00 | 11,350.00 | 11,360.00 | 11,360.00 | 174,738 |
| 2024-10-23 | 11,550.00 | 11,900.00 | 11,500.00 | 11,770.00 | 11,770.00 | 174,003 |
| 2024-10-22 | 11,800.00 | 12,080.00 | 11,530.00 | 11,530.00 | 11,530.00 | 177,813 |
| 2024-10-21 | 11,910.00 | 12,010.00 | 11,770.00 | 11,830.00 | 11,830.00 | 114,747 |
| 2024-10-18 | 11,830.00 | 12,200.00 | 11,830.00 | 11,960.00 | 11,960.00 | 213,303 |
| 2024-10-17 | 11,950.00 | 12,060.00 | 11,790.00 | 11,830.00 | 11,830.00 | 143,607 |
| 2024-10-16 | 12,000.00 | 12,040.00 | 11,780.00 | 11,900.00 | 11,900.00 | 159,088 |
| 2024-10-15 | 11,810.00 | 12,570.00 | 11,700.00 | 11,850.00 | 11,850.00 | 384,431 |
| 2024-10-14 | 11,860.00 | 11,930.00 | 11,650.00 | 11,710.00 | 11,710.00 | 167,642 |
| 2024-10-11 | 11,940.00 | 12,920.00 | 11,850.00 | 11,850.00 | 11,850.00 | 354,552 |
| 2024-10-10 | 12,180.00 | 12,290.00 | 11,900.00 | 11,920.00 | 11,920.00 | 199,978 |
| 2024-10-08 | 12,030.00 | 12,360.00 | 12,030.00 | 12,150.00 | 12,150.00 | 105,489 |
| 2024-10-07 | 12,180.00 | 12,310.00 | 12,030.00 | 12,190.00 | 12,190.00 | 149,406 |
| 2024-10-04 | 12,100.00 | 12,490.00 | 12,080.00 | 12,150.00 | 12,150.00 | 146,423 |
| 2024-10-02 | 12,100.00 | 12,360.00 | 12,010.00 | 12,180.00 | 12,180.00 | 113,945 |
| 2024-09-30 | 12,780.00 | 12,780.00 | 12,350.00 | 12,450.00 | 12,450.00 | 105,274 |
| 2024-09-27 | 12,590.00 | 12,930.00 | 12,330.00 | 12,540.00 | 12,540.00 | 152,598 |
| 2024-09-26 | 12,290.00 | 12,530.00 | 12,290.00 | 12,530.00 | 12,530.00 | 128,762 |
| 2024-09-25 | 12,540.00 | 12,660.00 | 12,240.00 | 12,260.00 | 12,260.00 | 154,210 |
| 2024-09-24 | 12,620.00 | 12,710.00 | 12,320.00 | 12,540.00 | 12,540.00 | 126,753 |
| 2024-09-23 | 12,880.00 | 12,890.00 | 12,590.00 | 12,620.00 | 12,620.00 | 133,424 |
| 2024-09-20 | 12,780.00 | 12,980.00 | 12,740.00 | 12,900.00 | 12,900.00 | 186,932 |
| 2024-09-19 | 12,680.00 | 13,060.00 | 12,610.00 | 12,880.00 | 12,880.00 | 181,743 |
| 2024-09-13 | 12,780.00 | 12,810.00 | 12,570.00 | 12,730.00 | 12,730.00 | 94,520 |
| 2024-09-12 | 12,790.00 | 12,790.00 | 12,560.00 | 12,780.00 | 12,780.00 | 142,126 |
| 2024-09-11 | 12,300.00 | 12,820.00 | 12,300.00 | 12,590.00 | 12,590.00 | 202,918 |
| 2024-09-10 | 12,300.00 | 12,670.00 | 12,200.00 | 12,290.00 | 12,290.00 | 188,921 |
| 2024-09-09 | 11,900.00 | 12,410.00 | 11,800.00 | 12,300.00 | 12,300.00 | 169,272 |
| 2024-09-06 | 12,330.00 | 12,410.00 | 12,000.00 | 12,130.00 | 12,130.00 | 157,299 |
| 2024-09-05 | 12,410.00 | 12,600.00 | 12,100.00 | 12,300.00 | 12,300.00 | 225,584 |
| 2024-09-04 | 12,490.00 | 12,620.00 | 12,350.00 | 12,410.00 | 12,410.00 | 287,481 |
| 2024-09-03 | 12,890.00 | 13,310.00 | 12,890.00 | 12,960.00 | 12,960.00 | 262,382 |
| 2024-09-02 | 13,190.00 | 13,190.00 | 12,810.00 | 12,890.00 | 12,890.00 | 288,273 |
| 2024-08-30 | 13,490.00 | 13,500.00 | 13,120.00 | 13,250.00 | 13,250.00 | 251,711 |
| 2024-08-29 | 13,500.00 | 13,520.00 | 13,120.00 | 13,400.00 | 13,400.00 | 349,038 |
| 2024-08-28 | 13,710.00 | 14,310.00 | 13,500.00 | 13,600.00 | 13,600.00 | 612,632 |
| 2024-08-27 | 14,080.00 | 14,210.00 | 13,590.00 | 13,700.00 | 13,700.00 | 538,585 |
| 2024-08-26 | 14,890.00 | 14,960.00 | 14,070.00 | 14,070.00 | 14,070.00 | 678,450 |
| 2024-08-23 | 15,550.00 | 15,620.00 | 14,560.00 | 14,990.00 | 14,990.00 | 892,690 |
| 2024-08-22 | 16,220.00 | 16,310.00 | 15,100.00 | 15,850.00 | 15,850.00 | 1,422,820 |
| 2024-08-21 | 18,130.00 | 18,360.00 | 16,380.00 | 16,500.00 | 16,500.00 | 1,492,781 |
| 2024-08-20 | 18,400.00 | 19,050.00 | 17,810.00 | 18,090.00 | 18,090.00 | 1,617,261 |
| 2024-08-19 | 18,150.00 | 19,750.00 | 17,600.00 | 18,740.00 | 18,740.00 | 4,672,065 |
| 2024-08-16 | 18,350.00 | 19,500.00 | 17,900.00 | 18,150.00 | 18,150.00 | 3,629,154 |
| 2024-08-14 | 16,130.00 | 18,910.00 | 15,530.00 | 17,900.00 | 17,900.00 | 10,048,130 |
| 2024-08-13 | 17,160.00 | 17,360.00 | 15,500.00 | 15,830.00 | 15,830.00 | 3,990,931 |
| 2024-08-12 | 15,000.00 | 17,900.00 | 14,960.00 | 17,900.00 | 17,900.00 | 10,787,310 |
| 2024-08-09 | 13,820.00 | 13,870.00 | 13,200.00 | 13,770.00 | 13,770.00 | 1,261,072 |
| 2024-08-08 | 12,360.00 | 14,530.00 | 12,000.00 | 13,660.00 | 13,660.00 | 4,947,573 |
| 2024-08-07 | 11,430.00 | 13,450.00 | 11,430.00 | 12,500.00 | 12,500.00 | 3,192,117 |
| 2024-08-06 | 10,500.00 | 11,430.00 | 10,500.00 | 11,420.00 | 11,420.00 | 244,749 |
| 2024-08-05 | 12,100.00 | 12,110.00 | 10,100.00 | 10,460.00 | 10,460.00 | 496,701 |
| 2024-08-02 | 11,930.00 | 12,500.00 | 11,650.00 | 12,040.00 | 12,040.00 | 485,590 |
| 2024-08-01 | 11,790.00 | 12,120.00 | 11,790.00 | 12,000.00 | 12,000.00 | 109,327 |
| 2024-07-31 | 11,900.00 | 12,280.00 | 11,800.00 | 11,860.00 | 11,860.00 | 231,680 |
| 2024-07-30 | 12,080.00 | 12,270.00 | 11,910.00 | 11,910.00 | 11,910.00 | 114,439 |
| 2024-07-29 | 12,090.00 | 12,360.00 | 11,980.00 | 12,080.00 | 12,080.00 | 159,068 |
| 2024-07-26 | 11,870.00 | 12,220.00 | 11,750.00 | 12,080.00 | 12,080.00 | 203,819 |
| 2024-07-25 | 11,730.00 | 12,030.00 | 11,700.00 | 11,870.00 | 11,870.00 | 106,898 |
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.