Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 24,450.00 | 24,450.00 | 23,550.00 | 23,600.00 | 23,600.00 | 4,686 |
| 2024-04-23 | 25,150.00 | 25,150.00 | 23,750.00 | 23,850.00 | 23,850.00 | 3,798 |
| 2024-04-22 | 23,800.00 | 26,500.00 | 23,800.00 | 24,500.00 | 24,500.00 | 10,865 |
| 2024-04-19 | 24,500.00 | 24,500.00 | 22,400.00 | 23,600.00 | 23,600.00 | 10,070 |
| 2024-04-18 | 23,900.00 | 24,900.00 | 23,900.00 | 24,750.00 | 24,750.00 | 5,321 |
| 2024-04-17 | 23,550.00 | 23,900.00 | 23,450.00 | 23,450.00 | 23,450.00 | 4,184 |
| 2024-04-16 | 24,550.00 | 24,550.00 | 23,250.00 | 23,450.00 | 23,450.00 | 11,088 |
| 2024-04-15 | 26,300.00 | 27,000.00 | 24,250.00 | 25,100.00 | 25,100.00 | 48,444 |
| 2024-04-12 | 24,300.00 | 31,200.00 | 24,300.00 | 27,150.00 | 27,150.00 | 190,262 |
| 2024-04-11 | 25,250.00 | 25,950.00 | 24,150.00 | 24,550.00 | 24,550.00 | 11,082 |
| 2024-04-09 | 24,550.00 | 27,000.00 | 24,500.00 | 25,600.00 | 25,600.00 | 29,202 |
| 2024-04-08 | 26,000.00 | 26,000.00 | 24,200.00 | 24,800.00 | 24,800.00 | 14,261 |
| 2024-04-05 | 25,650.00 | 26,150.00 | 24,900.00 | 25,400.00 | 25,400.00 | 22,081 |
| 2024-04-04 | 27,400.00 | 27,950.00 | 25,500.00 | 26,400.00 | 26,400.00 | 28,539 |
| 2024-04-03 | 28,000.00 | 28,150.00 | 26,000.00 | 26,250.00 | 26,250.00 | 43,549 |
| 2024-04-02 | 29,900.00 | 30,000.00 | 27,450.00 | 28,900.00 | 28,900.00 | 49,503 |
| 2024-04-01 | 28,500.00 | 34,350.00 | 27,450.00 | 30,100.00 | 30,100.00 | 227,385 |
| 2024-03-29 | 32,000.00 | 32,800.00 | 28,850.00 | 29,200.00 | 29,200.00 | 98,280 |
| 2024-03-28 | 29,800.00 | 35,300.00 | 29,100.00 | 30,400.00 | 30,400.00 | 322,835 |
| 2024-03-27 | 32,700.00 | 34,200.00 | 28,700.00 | 29,150.00 | 29,150.00 | 202,781 |
| 2024-03-26 | 35,000.00 | 39,400.00 | 31,500.00 | 32,200.00 | 32,200.00 | 813,814 |
| 2024-03-25 | 28,300.00 | 32,000.00 | 28,200.00 | 32,000.00 | 32,000.00 | 134,760 |
| 2024-03-22 | 21,900.00 | 24,650.00 | 21,500.00 | 24,650.00 | 24,650.00 | 220,937 |
| 2024-03-21 | 18,650.00 | 19,100.00 | 18,300.00 | 18,990.00 | 18,990.00 | 13,616 |
| 2024-03-20 | 18,280.00 | 19,380.00 | 18,280.00 | 18,690.00 | 18,690.00 | 13,114 |
| 2024-03-19 | 17,880.00 | 17,880.00 | 17,800.00 | 17,800.00 | 17,800.00 | 2,258 |
| 2024-03-18 | 18,100.00 | 18,100.00 | 17,810.00 | 17,980.00 | 17,980.00 | 2,559 |
| 2024-03-15 | 18,110.00 | 18,110.00 | 17,750.00 | 17,900.00 | 17,900.00 | 4,630 |
| 2024-03-14 | 18,200.00 | 18,200.00 | 18,100.00 | 18,160.00 | 18,160.00 | 2,714 |
| 2024-03-13 | 18,200.00 | 18,200.00 | 18,100.00 | 18,200.00 | 18,200.00 | 3,177 |
| 2024-03-12 | 18,150.00 | 18,290.00 | 18,150.00 | 18,200.00 | 18,200.00 | 2,488 |
| 2024-03-11 | 18,230.00 | 18,370.00 | 18,180.00 | 18,190.00 | 18,190.00 | 2,758 |
| 2024-03-08 | 18,110.00 | 18,370.00 | 18,110.00 | 18,370.00 | 18,370.00 | 4,980 |
| 2024-03-07 | 18,210.00 | 18,290.00 | 18,180.00 | 18,210.00 | 18,210.00 | 4,544 |
| 2024-03-06 | 18,110.00 | 18,350.00 | 18,110.00 | 18,350.00 | 18,350.00 | 7,642 |
| 2024-03-05 | 18,560.00 | 18,800.00 | 18,090.00 | 18,270.00 | 18,270.00 | 19,882 |
| 2024-03-04 | 19,400.00 | 19,510.00 | 18,350.00 | 18,560.00 | 18,560.00 | 40,478 |
| 2024-02-29 | 23,500.00 | 23,500.00 | 18,910.00 | 19,200.00 | 19,200.00 | 292,337 |
| 2024-02-28 | 18,530.00 | 18,530.00 | 18,110.00 | 18,110.00 | 18,110.00 | 3,552 |
| 2024-02-27 | 18,600.00 | 18,630.00 | 18,520.00 | 18,530.00 | 18,530.00 | 1,024 |
| 2024-02-26 | 19,150.00 | 19,150.00 | 18,760.00 | 18,760.00 | 18,760.00 | 1,181 |
| 2024-02-23 | 19,500.00 | 19,500.00 | 19,050.00 | 19,050.00 | 19,050.00 | 1,879 |
| 2024-02-22 | 19,800.00 | 19,800.00 | 19,230.00 | 19,260.00 | 19,260.00 | 1,974 |
| 2024-02-21 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | 2,814 |
| 2024-02-20 | 19,400.00 | 20,100.00 | 19,400.00 | 20,000.00 | 20,000.00 | 3,700 |
| 2024-02-19 | 19,000.00 | 19,400.00 | 19,000.00 | 19,120.00 | 19,120.00 | 1,326 |
| 2024-02-16 | 18,540.00 | 18,960.00 | 18,540.00 | 18,960.00 | 18,960.00 | 1,653 |
| 2024-02-15 | 18,870.00 | 18,980.00 | 18,750.00 | 18,750.00 | 18,750.00 | 2,339 |
| 2024-02-14 | 18,830.00 | 18,990.00 | 18,800.00 | 18,860.00 | 18,860.00 | 1,867 |
| 2024-02-13 | 18,640.00 | 19,200.00 | 18,570.00 | 19,200.00 | 19,200.00 | 3,078 |
| 2024-02-08 | 18,800.00 | 18,800.00 | 18,640.00 | 18,640.00 | 18,640.00 | 3,305 |
| 2024-02-07 | 18,550.00 | 18,650.00 | 18,550.00 | 18,650.00 | 18,650.00 | 1,378 |
| 2024-02-06 | 18,100.00 | 18,270.00 | 17,990.00 | 18,210.00 | 18,210.00 | 2,768 |
| 2024-02-05 | 18,600.00 | 18,600.00 | 18,020.00 | 18,100.00 | 18,100.00 | 1,138 |
| 2024-02-02 | 18,000.00 | 18,350.00 | 18,000.00 | 18,340.00 | 18,340.00 | 2,856 |
| 2024-02-01 | 18,300.00 | 18,300.00 | 17,850.00 | 18,000.00 | 18,000.00 | 4,144 |
| 2024-01-31 | 18,650.00 | 18,650.00 | 18,500.00 | 18,500.00 | 18,500.00 | 1,530 |
| 2024-01-30 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | 2,475 |
| 2024-01-29 | 19,240.00 | 19,240.00 | 19,000.00 | 19,000.00 | 19,000.00 | 2,169 |
| 2024-01-26 | 19,010.00 | 19,110.00 | 19,010.00 | 19,060.00 | 19,060.00 | 1,706 |
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.