Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-31 | 18,000.00 | 18,010.00 | 17,790.00 | 17,790.00 | 17,790.00 | 1,820 |
| 2023-10-30 | 17,550.00 | 17,970.00 | 17,550.00 | 17,970.00 | 17,970.00 | 1,736 |
| 2023-10-27 | 18,370.00 | 18,370.00 | 17,800.00 | 17,970.00 | 17,970.00 | 2,428 |
| 2023-10-26 | 18,100.00 | 18,100.00 | 17,920.00 | 17,970.00 | 17,970.00 | 1,706 |
| 2023-10-25 | 17,740.00 | 18,400.00 | 17,740.00 | 18,400.00 | 18,400.00 | 3,030 |
| 2023-10-24 | 17,700.00 | 17,700.00 | 17,500.00 | 17,700.00 | 17,700.00 | 3,113 |
| 2023-10-23 | 17,740.00 | 18,690.00 | 17,740.00 | 17,790.00 | 17,790.00 | 3,345 |
| 2023-10-20 | 17,000.00 | 18,400.00 | 17,000.00 | 18,150.00 | 18,150.00 | 17,575 |
| 2023-10-19 | 19,000.00 | 19,000.00 | 16,150.00 | 17,800.00 | 17,800.00 | 39,624 |
| 2023-10-18 | 23,150.00 | 23,200.00 | 22,700.00 | 22,950.00 | 22,950.00 | 1,314 |
| 2023-10-17 | 24,350.00 | 24,350.00 | 23,050.00 | 23,100.00 | 23,100.00 | 1,430 |
| 2023-10-16 | 24,000.00 | 24,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | 2,760 |
| 2023-10-13 | 23,200.00 | 23,200.00 | 22,550.00 | 22,600.00 | 22,600.00 | 1,673 |
| 2023-10-12 | 23,000.00 | 23,150.00 | 22,750.00 | 23,050.00 | 23,050.00 | 1,944 |
| 2023-10-11 | 23,250.00 | 23,250.00 | 22,700.00 | 22,700.00 | 22,700.00 | 2,242 |
| 2023-10-10 | 24,050.00 | 24,050.00 | 22,900.00 | 22,900.00 | 22,900.00 | 2,033 |
| 2023-10-06 | 23,600.00 | 24,800.00 | 23,600.00 | 23,750.00 | 23,750.00 | 3,440 |
| 2023-10-05 | 24,600.00 | 24,600.00 | 24,000.00 | 24,000.00 | 24,000.00 | 1,807 |
| 2023-10-04 | 24,900.00 | 24,900.00 | 24,200.00 | 24,500.00 | 24,500.00 | 1,854 |
| 2023-09-27 | 24,500.00 | 25,150.00 | 24,500.00 | 24,900.00 | 24,900.00 | 2,188 |
| 2023-09-26 | 26,100.00 | 26,100.00 | 25,200.00 | 25,250.00 | 25,250.00 | 882 |
| 2023-09-25 | 25,350.00 | 25,800.00 | 25,200.00 | 25,350.00 | 25,350.00 | 2,465 |
| 2023-09-22 | 25,000.00 | 26,350.00 | 24,550.00 | 25,950.00 | 25,950.00 | 5,158 |
| 2023-09-21 | 26,250.00 | 26,250.00 | 25,850.00 | 25,950.00 | 25,950.00 | 2,835 |
| 2023-09-20 | 27,450.00 | 27,450.00 | 26,100.00 | 26,250.00 | 26,250.00 | 3,922 |
| 2023-09-19 | 28,700.00 | 28,700.00 | 27,000.00 | 27,350.00 | 27,350.00 | 2,128 |
| 2023-09-18 | 28,200.00 | 28,200.00 | 27,200.00 | 27,800.00 | 27,800.00 | 1,798 |
| 2023-09-15 | 26,950.00 | 27,250.00 | 26,950.00 | 27,000.00 | 27,000.00 | 3,359 |
| 2023-09-14 | 27,700.00 | 27,700.00 | 26,900.00 | 26,950.00 | 26,950.00 | 1,730 |
| 2023-09-13 | 27,700.00 | 27,950.00 | 27,100.00 | 27,400.00 | 27,400.00 | 2,964 |
| 2023-09-12 | 28,250.00 | 28,250.00 | 23,700.00 | 27,700.00 | 27,700.00 | 4,351 |
| 2023-09-11 | 27,650.00 | 28,100.00 | 27,550.00 | 27,900.00 | 27,900.00 | 2,079 |
| 2023-09-08 | 28,300.00 | 28,300.00 | 25,600.00 | 28,000.00 | 28,000.00 | 2,436 |
| 2023-09-07 | 28,250.00 | 28,250.00 | 27,800.00 | 27,800.00 | 27,800.00 | 1,785 |
| 2023-09-06 | 28,350.00 | 29,300.00 | 28,300.00 | 28,300.00 | 28,300.00 | 1,557 |
| 2023-09-05 | 28,850.00 | 28,850.00 | 28,100.00 | 28,250.00 | 28,250.00 | 1,238 |
| 2023-09-04 | 29,400.00 | 29,400.00 | 28,250.00 | 28,250.00 | 28,250.00 | 1,264 |
| 2023-09-01 | 30,100.00 | 30,100.00 | 28,650.00 | 28,700.00 | 28,700.00 | 2,140 |
| 2023-08-31 | 29,500.00 | 29,500.00 | 28,950.00 | 29,250.00 | 29,250.00 | 2,756 |
| 2023-08-30 | 29,800.00 | 29,800.00 | 29,250.00 | 29,450.00 | 29,450.00 | 2,901 |
| 2023-08-29 | 28,750.00 | 29,600.00 | 28,750.00 | 29,400.00 | 29,400.00 | 2,042 |
| 2023-08-28 | 29,100.00 | 29,150.00 | 28,300.00 | 28,900.00 | 28,900.00 | 2,383 |
| 2023-08-25 | 28,000.00 | 28,300.00 | 27,800.00 | 28,300.00 | 28,300.00 | 2,221 |
| 2023-08-24 | 27,650.00 | 28,300.00 | 27,650.00 | 28,300.00 | 28,300.00 | 4,194 |
| 2023-08-23 | 29,700.00 | 29,700.00 | 27,050.00 | 27,500.00 | 27,500.00 | 3,184 |
| 2023-08-22 | 30,600.00 | 30,600.00 | 28,300.00 | 28,300.00 | 28,300.00 | 4,691 |
| 2023-08-21 | 28,200.00 | 29,350.00 | 28,200.00 | 29,000.00 | 29,000.00 | 3,406 |
| 2023-08-18 | 28,350.00 | 30,000.00 | 28,200.00 | 28,200.00 | 28,200.00 | 3,217 |
| 2023-08-17 | 29,300.00 | 29,300.00 | 28,300.00 | 28,400.00 | 28,400.00 | 4,360 |
| 2023-08-16 | 30,500.00 | 30,500.00 | 29,200.00 | 29,300.00 | 29,300.00 | 4,289 |
| 2023-08-14 | 31,550.00 | 31,550.00 | 30,500.00 | 30,500.00 | 30,500.00 | 5,007 |
| 2023-08-11 | 31,500.00 | 31,650.00 | 30,450.00 | 31,200.00 | 31,200.00 | 4,842 |
| 2023-08-10 | 30,800.00 | 32,550.00 | 30,000.00 | 32,100.00 | 32,100.00 | 6,242 |
| 2023-08-09 | 30,000.00 | 32,550.00 | 30,000.00 | 30,950.00 | 30,950.00 | 7,248 |
| 2023-08-08 | 31,150.00 | 31,200.00 | 29,200.00 | 29,600.00 | 29,600.00 | 9,050 |
| 2023-08-07 | 33,400.00 | 33,450.00 | 30,050.00 | 31,800.00 | 31,800.00 | 9,315 |
| 2023-08-04 | 36,750.00 | 36,750.00 | 33,500.00 | 34,100.00 | 34,100.00 | 14,253 |
| 2023-08-03 | 32,100.00 | 37,000.00 | 32,100.00 | 33,500.00 | 33,500.00 | 15,947 |
| 2023-08-02 | 35,450.00 | 35,450.00 | 32,200.00 | 33,500.00 | 33,500.00 | 17,548 |
| 2023-08-01 | 34,200.00 | 38,300.00 | 34,200.00 | 36,300.00 | 36,300.00 | 47,293 |
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.