Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 19,070.00 | 19,070.00 | 18,840.00 | 18,990.00 | 18,990.00 | 1,841 |
| 2024-01-24 | 19,130.00 | 19,130.00 | 19,000.00 | 19,060.00 | 19,060.00 | 1,916 |
| 2024-01-23 | 19,170.00 | 19,350.00 | 19,130.00 | 19,240.00 | 19,240.00 | 1,074 |
| 2024-01-22 | 19,580.00 | 19,580.00 | 19,150.00 | 19,150.00 | 19,150.00 | 1,498 |
| 2024-01-19 | 19,490.00 | 19,580.00 | 19,400.00 | 19,400.00 | 19,400.00 | 3,229 |
| 2024-01-18 | 20,300.00 | 20,300.00 | 19,500.00 | 19,500.00 | 19,500.00 | 1,727 |
| 2024-01-17 | 20,250.00 | 20,250.00 | 19,550.00 | 19,650.00 | 19,650.00 | 1,896 |
| 2024-01-16 | 20,000.00 | 20,000.00 | 19,810.00 | 19,830.00 | 19,830.00 | 2,017 |
| 2024-01-15 | 20,150.00 | 20,150.00 | 19,860.00 | 19,970.00 | 19,970.00 | 1,119 |
| 2024-01-12 | 20,500.00 | 20,500.00 | 19,990.00 | 20,000.00 | 20,000.00 | 3,248 |
| 2024-01-11 | 20,650.00 | 20,650.00 | 20,200.00 | 20,550.00 | 20,550.00 | 2,676 |
| 2024-01-10 | 20,900.00 | 20,900.00 | 20,450.00 | 20,650.00 | 20,650.00 | 2,625 |
| 2024-01-09 | 20,800.00 | 21,000.00 | 20,750.00 | 20,850.00 | 20,850.00 | 2,050 |
| 2024-01-08 | 20,500.00 | 21,000.00 | 20,500.00 | 20,650.00 | 20,650.00 | 1,631 |
| 2024-01-05 | 20,750.00 | 21,300.00 | 20,600.00 | 21,000.00 | 21,000.00 | 2,604 |
| 2024-01-04 | 21,250.00 | 21,250.00 | 20,350.00 | 20,350.00 | 20,350.00 | 2,259 |
| 2024-01-03 | 20,900.00 | 21,600.00 | 20,900.00 | 21,300.00 | 21,300.00 | 2,575 |
| 2024-01-02 | 20,400.00 | 21,000.00 | 20,400.00 | 21,000.00 | 21,000.00 | 3,776 |
| 2023-12-28 | 20,200.00 | 20,800.00 | 20,200.00 | 20,650.00 | 20,650.00 | 3,529 |
| 2023-12-27 | 20,150.00 | 20,450.00 | 20,150.00 | 20,150.00 | 20,150.00 | 2,949 |
| 2023-12-26 | 20,700.00 | 20,700.00 | 20,050.00 | 20,050.00 | 20,050.00 | 4,240 |
| 2023-12-22 | 20,100.00 | 20,850.00 | 20,050.00 | 20,700.00 | 20,700.00 | 3,003 |
| 2023-12-21 | 20,450.00 | 20,450.00 | 20,100.00 | 20,100.00 | 20,100.00 | 3,234 |
| 2023-12-20 | 20,050.00 | 20,550.00 | 20,050.00 | 20,450.00 | 20,450.00 | 2,811 |
| 2023-12-19 | 20,400.00 | 20,450.00 | 20,150.00 | 20,300.00 | 20,300.00 | 2,946 |
| 2023-12-18 | 20,500.00 | 21,000.00 | 20,400.00 | 20,400.00 | 20,400.00 | 4,431 |
| 2023-12-15 | 20,350.00 | 20,800.00 | 20,350.00 | 20,750.00 | 20,750.00 | 6,798 |
| 2023-12-14 | 20,950.00 | 20,950.00 | 20,150.00 | 20,550.00 | 20,550.00 | 7,427 |
| 2023-12-13 | 21,850.00 | 21,850.00 | 20,600.00 | 20,600.00 | 20,600.00 | 6,669 |
| 2023-12-12 | 21,800.00 | 21,800.00 | 20,900.00 | 21,050.00 | 21,050.00 | 5,128 |
| 2023-12-11 | 23,700.00 | 23,700.00 | 21,750.00 | 21,800.00 | 21,800.00 | 10,092 |
| 2023-12-08 | 23,650.00 | 24,900.00 | 23,150.00 | 23,450.00 | 23,450.00 | 12,418 |
| 2023-12-07 | 22,800.00 | 27,700.00 | 22,800.00 | 25,600.00 | 25,600.00 | 26,557 |
| 2023-12-06 | 26,000.00 | 26,000.00 | 23,500.00 | 23,550.00 | 23,550.00 | 32,959 |
| 2023-12-05 | 20,000.00 | 26,000.00 | 19,700.00 | 26,000.00 | 26,000.00 | 33,063 |
| 2023-12-04 | 20,400.00 | 20,450.00 | 19,980.00 | 20,000.00 | 20,000.00 | 4,915 |
| 2023-12-01 | 19,560.00 | 20,350.00 | 19,260.00 | 19,980.00 | 19,980.00 | 5,435 |
| 2023-11-30 | 19,000.00 | 19,200.00 | 19,000.00 | 19,190.00 | 19,190.00 | 2,574 |
| 2023-11-29 | 19,190.00 | 19,190.00 | 18,900.00 | 19,000.00 | 19,000.00 | 3,823 |
| 2023-11-28 | 19,200.00 | 19,300.00 | 19,150.00 | 19,190.00 | 19,190.00 | 3,528 |
| 2023-11-27 | 20,650.00 | 20,650.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2,097 |
| 2023-11-24 | 20,000.00 | 20,200.00 | 19,730.00 | 20,200.00 | 20,200.00 | 1,742 |
| 2023-11-23 | 20,200.00 | 20,200.00 | 19,900.00 | 20,000.00 | 20,000.00 | 2,463 |
| 2023-11-22 | 20,500.00 | 20,500.00 | 19,780.00 | 20,200.00 | 20,200.00 | 2,906 |
| 2023-11-21 | 20,000.00 | 20,150.00 | 19,990.00 | 20,150.00 | 20,150.00 | 2,228 |
| 2023-11-20 | 19,670.00 | 20,300.00 | 19,670.00 | 19,990.00 | 19,990.00 | 2,161 |
| 2023-11-17 | 20,000.00 | 20,000.00 | 19,400.00 | 19,990.00 | 19,990.00 | 2,089 |
| 2023-11-16 | 19,500.00 | 19,540.00 | 19,300.00 | 19,400.00 | 19,400.00 | 2,659 |
| 2023-11-15 | 19,950.00 | 19,950.00 | 19,100.00 | 19,400.00 | 19,400.00 | 3,663 |
| 2023-11-14 | 19,490.00 | 19,490.00 | 19,380.00 | 19,380.00 | 19,380.00 | 1,245 |
| 2023-11-13 | 20,000.00 | 20,000.00 | 19,420.00 | 19,420.00 | 19,420.00 | 1,996 |
| 2023-11-10 | 19,820.00 | 19,960.00 | 19,750.00 | 19,750.00 | 19,750.00 | 2,192 |
| 2023-11-09 | 20,100.00 | 20,300.00 | 19,980.00 | 19,980.00 | 19,980.00 | 2,000 |
| 2023-11-08 | 20,950.00 | 21,050.00 | 20,750.00 | 20,800.00 | 20,800.00 | 2,378 |
| 2023-11-07 | 21,100.00 | 21,100.00 | 20,000.00 | 20,250.00 | 20,250.00 | 4,923 |
| 2023-11-06 | 19,050.00 | 19,800.00 | 18,990.00 | 19,800.00 | 19,800.00 | 5,143 |
| 2023-11-03 | 17,980.00 | 18,350.00 | 17,980.00 | 18,300.00 | 18,300.00 | 2,356 |
| 2023-11-02 | 17,680.00 | 18,100.00 | 17,660.00 | 18,100.00 | 18,100.00 | 1,588 |
| 2023-11-01 | 18,100.00 | 18,100.00 | 17,530.00 | 17,680.00 | 17,680.00 | 1,991 |
| 2023-10-31 | 18,000.00 | 18,010.00 | 17,790.00 | 17,790.00 | 17,790.00 | 1,820 |
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.