Shin Poong Pharm.Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,200.00 | 9,550.00 | 9,180.00 | 9,540.00 | 9,540.00 | 139,983 |
| 2026-10-16 | 9,200.00 | 9,720.00 | 9,170.00 | 9,600.00 | 9,600.00 | 292,000 |
| 2026-10-15 | 9,100.00 | 9,320.00 | 9,030.00 | 9,200.00 | 9,200.00 | 283,753 |
| 2026-10-14 | 9,320.00 | 9,710.00 | 9,300.00 | 9,470.00 | 9,470.00 | 295,250 |
| 2026-10-13 | 9,000.00 | 9,700.00 | 8,900.00 | 9,560.00 | 9,560.00 | 742,778 |
| 2026-10-12 | 9,820.00 | 9,850.00 | 9,270.00 | 9,300.00 | 9,300.00 | 411,222 |
| 2026-10-08 | 10,110.00 | 10,130.00 | 9,750.00 | 9,780.00 | 9,780.00 | 858,230 |
| 2026-10-07 | 11,020.00 | 11,250.00 | 10,300.00 | 11,010.00 | 11,010.00 | 3,637,320 |
| 2026-10-06 | 9,360.00 | 9,670.00 | 9,300.00 | 9,670.00 | 9,670.00 | 439,976 |
| 2026-10-02 | 9,350.00 | 9,470.00 | 9,220.00 | 9,250.00 | 9,250.00 | 111,506 |
| 2026-10-01 | 9,000.00 | 9,410.00 | 8,960.00 | 9,380.00 | 9,380.00 | 196,517 |
| 2026-09-30 | 9,030.00 | 9,140.00 | 8,960.00 | 9,030.00 | 9,030.00 | 101,373 |
| 2026-09-29 | 9,200.00 | 9,210.00 | 8,960.00 | 8,980.00 | 8,980.00 | 125,357 |
| 2026-09-28 | 9,230.00 | 9,400.00 | 9,200.00 | 9,270.00 | 9,270.00 | 117,561 |
| 2026-09-23 | 9,310.00 | 9,360.00 | 9,220.00 | 9,250.00 | 9,250.00 | 132,464 |
| 2026-09-22 | 9,370.00 | 9,430.00 | 9,260.00 | 9,270.00 | 9,270.00 | 141,108 |
| 2026-09-21 | 9,410.00 | 9,470.00 | 9,280.00 | 9,350.00 | 9,350.00 | 153,301 |
| 2026-09-18 | 9,330.00 | 9,440.00 | 9,290.00 | 9,420.00 | 9,420.00 | 188,544 |
| 2026-09-17 | 9,100.00 | 9,520.00 | 9,080.00 | 9,400.00 | 9,400.00 | 260,348 |
| 2026-09-16 | 9,870.00 | 9,870.00 | 9,080.00 | 9,200.00 | 9,200.00 | 473,520 |
| 2026-09-15 | 10,000.00 | 10,180.00 | 9,820.00 | 9,970.00 | 9,970.00 | 332,156 |
| 2026-09-14 | 10,160.00 | 10,250.00 | 9,980.00 | 10,070.00 | 10,070.00 | 521,951 |
| 2026-09-11 | 10,500.00 | 10,510.00 | 9,910.00 | 10,020.00 | 10,020.00 | 679,622 |
| 2026-09-10 | 9,850.00 | 10,030.00 | 9,810.00 | 9,850.00 | 9,850.00 | 376,082 |
| 2026-09-09 | 9,950.00 | 9,950.00 | 9,750.00 | 9,820.00 | 9,820.00 | 289,650 |
| 2026-09-08 | 9,990.00 | 10,000.00 | 9,750.00 | 9,940.00 | 9,940.00 | 352,973 |
| 2026-09-07 | 9,890.00 | 10,030.00 | 9,770.00 | 9,820.00 | 9,820.00 | 306,481 |
| 2026-09-04 | 10,140.00 | 10,140.00 | 9,800.00 | 10,010.00 | 10,010.00 | 326,018 |
| 2026-09-03 | 10,170.00 | 10,270.00 | 10,010.00 | 10,100.00 | 10,100.00 | 433,218 |
| 2026-09-02 | 11,210.00 | 11,220.00 | 10,250.00 | 10,380.00 | 10,380.00 | 1,211,055 |
| 2026-09-01 | 10,770.00 | 10,830.00 | 10,000.00 | 10,500.00 | 10,500.00 | 1,082,373 |
| 2026-08-31 | 11,090.00 | 12,050.00 | 10,330.00 | 10,410.00 | 10,410.00 | 3,703,354 |
| 2026-08-28 | 9,940.00 | 10,930.00 | 9,810.00 | 10,090.00 | 10,090.00 | 3,848,986 |
| 2026-08-27 | 9,100.00 | 9,100.00 | 8,780.00 | 8,840.00 | 8,840.00 | 381,745 |
| 2026-08-26 | 9,630.00 | 9,800.00 | 9,240.00 | 9,300.00 | 9,300.00 | 821,907 |
| 2026-08-25 | 10,000.00 | 10,010.00 | 9,140.00 | 9,230.00 | 9,230.00 | 1,517,145 |
| 2026-08-24 | 9,900.00 | 10,550.00 | 9,510.00 | 10,550.00 | 10,550.00 | 2,074,253 |
| 2026-08-21 | 8,300.00 | 8,300.00 | 8,010.00 | 8,120.00 | 8,120.00 | 60,496 |
| 2026-08-20 | 8,540.00 | 8,750.00 | 8,330.00 | 8,400.00 | 8,400.00 | 55,570 |
| 2026-08-19 | 8,230.00 | 8,310.00 | 8,050.00 | 8,210.00 | 8,210.00 | 46,069 |
| 2026-08-18 | 8,790.00 | 8,790.00 | 8,260.00 | 8,350.00 | 8,350.00 | 74,332 |
| 2026-08-14 | 8,770.00 | 9,020.00 | 8,680.00 | 8,790.00 | 8,790.00 | 56,149 |
| 2026-08-13 | 8,800.00 | 8,850.00 | 8,620.00 | 8,750.00 | 8,750.00 | 44,894 |
| 2026-08-12 | 8,880.00 | 8,890.00 | 8,670.00 | 8,700.00 | 8,700.00 | 61,693 |
| 2026-08-11 | 8,880.00 | 8,980.00 | 8,750.00 | 8,870.00 | 8,870.00 | 60,930 |
| 2026-08-10 | 8,480.00 | 8,910.00 | 8,330.00 | 8,890.00 | 8,890.00 | 113,033 |
| 2026-08-07 | 8,140.00 | 8,500.00 | 8,110.00 | 8,460.00 | 8,460.00 | 131,238 |
| 2026-08-06 | 8,140.00 | 8,260.00 | 8,010.00 | 8,020.00 | 8,020.00 | 54,661 |
| 2026-08-05 | 8,180.00 | 8,260.00 | 8,070.00 | 8,140.00 | 8,140.00 | 48,452 |
| 2026-08-04 | 7,660.00 | 8,130.00 | 7,660.00 | 8,040.00 | 8,040.00 | 69,598 |
| 2026-08-03 | 7,420.00 | 7,930.00 | 7,420.00 | 7,770.00 | 7,770.00 | 66,183 |
| 2026-07-31 | 7,230.00 | 7,590.00 | 7,230.00 | 7,490.00 | 7,490.00 | 68,323 |
| 2026-07-30 | 6,390.00 | 7,450.00 | 6,310.00 | 7,210.00 | 7,210.00 | 109,093 |
| 2026-07-29 | 7,620.00 | 7,700.00 | 7,010.00 | 7,270.00 | 7,270.00 | 106,399 |
| 2026-07-28 | 7,780.00 | 7,780.00 | 7,500.00 | 7,630.00 | 7,630.00 | 61,801 |
| 2026-07-27 | 7,950.00 | 8,090.00 | 7,790.00 | 7,830.00 | 7,830.00 | 73,921 |
| 2026-07-24 | 7,840.00 | 8,080.00 | 7,810.00 | 7,870.00 | 7,870.00 | 68,349 |
| 2026-07-23 | 7,600.00 | 7,900.00 | 7,600.00 | 7,900.00 | 7,900.00 | 89,643 |
| 2026-07-22 | 7,620.00 | 7,820.00 | 7,610.00 | 7,610.00 | 7,610.00 | 56,663 |
| 2026-07-21 | 7,570.00 | 7,730.00 | 7,560.00 | 7,690.00 | 7,690.00 | 57,742 |
Page 1 of 21 · 1,223 trading daysOlder →
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.