Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19,510.00 | 19,990.00 | 19,510.00 | 19,800.00 | 19,800.00 | 1,412 |
| 2024-07-23 | 19,670.00 | 19,750.00 | 19,500.00 | 19,510.00 | 19,510.00 | 2,335 |
| 2024-07-22 | 19,800.00 | 19,800.00 | 19,630.00 | 19,660.00 | 19,660.00 | 1,849 |
| 2024-07-19 | 19,990.00 | 19,990.00 | 19,760.00 | 19,800.00 | 19,800.00 | 1,482 |
| 2024-07-18 | 20,000.00 | 20,000.00 | 19,800.00 | 19,810.00 | 19,810.00 | 2,372 |
| 2024-07-16 | 20,800.00 | 20,800.00 | 20,000.00 | 20,050.00 | 20,050.00 | 1,763 |
| 2024-07-15 | 20,700.00 | 21,200.00 | 20,500.00 | 20,500.00 | 20,500.00 | 2,965 |
| 2024-07-12 | 19,700.00 | 21,400.00 | 19,600.00 | 20,550.00 | 20,550.00 | 4,753 |
| 2024-07-11 | 19,890.00 | 19,890.00 | 19,700.00 | 19,700.00 | 19,700.00 | 1,627 |
| 2024-07-10 | 19,660.00 | 19,800.00 | 19,630.00 | 19,800.00 | 19,800.00 | 3,657 |
| 2024-07-09 | 19,870.00 | 19,870.00 | 19,760.00 | 19,770.00 | 19,770.00 | 1,896 |
| 2024-07-08 | 19,800.00 | 19,820.00 | 19,700.00 | 19,820.00 | 19,820.00 | 1,331 |
| 2024-07-05 | 19,950.00 | 19,950.00 | 16,570.00 | 19,800.00 | 19,800.00 | 2,321 |
| 2024-07-04 | 19,950.00 | 19,960.00 | 19,900.00 | 19,950.00 | 19,950.00 | 1,105 |
| 2024-07-03 | 20,250.00 | 20,250.00 | 19,900.00 | 20,050.00 | 20,050.00 | 1,906 |
| 2024-07-02 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 20,000.00 | 2,141 |
| 2024-07-01 | 20,250.00 | 20,350.00 | 20,000.00 | 20,050.00 | 20,050.00 | 3,723 |
| 2024-06-28 | 20,050.00 | 20,050.00 | 19,970.00 | 19,980.00 | 19,980.00 | 2,313 |
| 2024-06-27 | 20,100.00 | 20,100.00 | 19,850.00 | 19,960.00 | 19,960.00 | 2,515 |
| 2024-06-26 | 20,700.00 | 20,700.00 | 19,850.00 | 19,850.00 | 19,850.00 | 4,173 |
| 2024-06-25 | 20,500.00 | 20,500.00 | 20,150.00 | 20,500.00 | 20,500.00 | 1,537 |
| 2024-06-24 | 20,550.00 | 20,550.00 | 20,050.00 | 20,500.00 | 20,500.00 | 2,156 |
| 2024-06-21 | 20,600.00 | 20,600.00 | 20,100.00 | 20,600.00 | 20,600.00 | 3,399 |
| 2024-06-20 | 20,800.00 | 20,950.00 | 20,500.00 | 20,600.00 | 20,600.00 | 2,112 |
| 2024-06-19 | 20,500.00 | 20,650.00 | 20,300.00 | 20,650.00 | 20,650.00 | 3,269 |
| 2024-06-18 | 21,350.00 | 21,350.00 | 20,400.00 | 21,250.00 | 21,250.00 | 4,518 |
| 2024-06-17 | 21,000.00 | 21,000.00 | 20,300.00 | 20,750.00 | 20,750.00 | 1,502 |
| 2024-06-14 | 20,700.00 | 20,750.00 | 20,350.00 | 20,750.00 | 20,750.00 | 2,876 |
| 2024-06-13 | 20,350.00 | 20,650.00 | 20,300.00 | 20,300.00 | 20,300.00 | 3,769 |
| 2024-06-12 | 20,450.00 | 20,750.00 | 20,350.00 | 20,350.00 | 20,350.00 | 3,401 |
| 2024-06-11 | 20,650.00 | 20,650.00 | 20,450.00 | 20,450.00 | 20,450.00 | 3,246 |
| 2024-06-10 | 21,500.00 | 21,500.00 | 20,500.00 | 20,650.00 | 20,650.00 | 1,721 |
| 2024-06-07 | 21,000.00 | 21,000.00 | 20,500.00 | 21,000.00 | 21,000.00 | 2,113 |
| 2024-06-05 | 21,500.00 | 21,700.00 | 20,450.00 | 20,450.00 | 20,450.00 | 3,602 |
| 2024-06-04 | 21,400.00 | 21,400.00 | 21,100.00 | 21,300.00 | 21,300.00 | 1,132 |
| 2024-06-03 | 22,250.00 | 22,250.00 | 21,200.00 | 21,450.00 | 21,450.00 | 2,211 |
| 2024-05-31 | 20,900.00 | 21,350.00 | 20,900.00 | 21,350.00 | 21,350.00 | 4,412 |
| 2024-05-30 | 21,600.00 | 21,600.00 | 21,100.00 | 21,100.00 | 21,100.00 | 2,097 |
| 2024-05-29 | 22,200.00 | 22,200.00 | 21,550.00 | 21,550.00 | 21,550.00 | 2,146 |
| 2024-05-28 | 21,900.00 | 22,000.00 | 21,750.00 | 22,000.00 | 22,000.00 | 3,284 |
| 2024-05-27 | 23,100.00 | 23,100.00 | 21,850.00 | 21,900.00 | 21,900.00 | 5,065 |
| 2024-05-24 | 22,500.00 | 23,250.00 | 22,350.00 | 22,950.00 | 22,950.00 | 2,613 |
| 2024-05-23 | 22,650.00 | 22,650.00 | 22,450.00 | 22,450.00 | 22,450.00 | 3,785 |
| 2024-05-22 | 23,500.00 | 23,500.00 | 22,650.00 | 23,000.00 | 23,000.00 | 4,724 |
| 2024-05-21 | 24,100.00 | 24,100.00 | 23,450.00 | 23,500.00 | 23,500.00 | 4,655 |
| 2024-05-20 | 24,600.00 | 24,600.00 | 23,800.00 | 24,150.00 | 24,150.00 | 1,651 |
| 2024-05-17 | 24,550.00 | 24,550.00 | 24,100.00 | 24,150.00 | 24,150.00 | 2,846 |
| 2024-05-16 | 25,500.00 | 25,500.00 | 24,550.00 | 24,750.00 | 24,750.00 | 2,008 |
| 2024-05-14 | 24,650.00 | 24,800.00 | 24,300.00 | 24,300.00 | 24,300.00 | 3,579 |
| 2024-05-13 | 24,900.00 | 24,900.00 | 24,100.00 | 24,500.00 | 24,500.00 | 3,330 |
| 2024-05-10 | 25,100.00 | 25,100.00 | 24,150.00 | 24,250.00 | 24,250.00 | 5,760 |
| 2024-05-09 | 25,000.00 | 25,000.00 | 24,650.00 | 24,650.00 | 24,650.00 | 2,370 |
| 2024-05-08 | 26,400.00 | 26,400.00 | 24,600.00 | 24,600.00 | 24,600.00 | 3,837 |
| 2024-05-07 | 26,850.00 | 26,850.00 | 26,400.00 | 26,400.00 | 26,400.00 | 7,086 |
| 2024-05-03 | 26,500.00 | 26,500.00 | 26,250.00 | 26,300.00 | 26,300.00 | 4,845 |
| 2024-05-02 | 25,750.00 | 26,500.00 | 24,800.00 | 26,500.00 | 26,500.00 | 8,711 |
| 2024-04-30 | 26,350.00 | 26,350.00 | 25,400.00 | 25,800.00 | 25,800.00 | 5,889 |
| 2024-04-29 | 24,100.00 | 25,500.00 | 23,800.00 | 25,350.00 | 25,350.00 | 9,604 |
| 2024-04-26 | 23,700.00 | 24,050.00 | 23,700.00 | 23,900.00 | 23,900.00 | 3,240 |
| 2024-04-25 | 23,600.00 | 23,700.00 | 23,500.00 | 23,650.00 | 23,650.00 | 4,997 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-29 | 115.0000 KRW |
| 2020-12-29 | 115.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.