Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 31,400.00 | 35,000.00 | 31,400.00 | 32,700.00 | 32,700.00 | 23,059 |
| 2023-07-28 | 37,000.00 | 37,000.00 | 29,100.00 | 29,950.00 | 29,950.00 | 44,770 |
| 2023-07-27 | 22,400.00 | 29,100.00 | 22,400.00 | 29,100.00 | 29,100.00 | 23,589 |
| 2023-07-26 | 24,250.00 | 24,250.00 | 21,900.00 | 22,400.00 | 22,400.00 | 10,490 |
| 2023-07-25 | 25,550.00 | 25,550.00 | 24,000.00 | 24,000.00 | 24,000.00 | 6,042 |
| 2023-07-24 | 26,600.00 | 26,600.00 | 25,500.00 | 25,550.00 | 25,550.00 | 3,269 |
| 2023-07-21 | 25,950.00 | 26,450.00 | 25,950.00 | 26,150.00 | 26,150.00 | 6,295 |
| 2023-07-20 | 26,150.00 | 26,600.00 | 26,050.00 | 26,100.00 | 26,100.00 | 4,071 |
| 2023-07-19 | 26,050.00 | 26,250.00 | 26,000.00 | 26,150.00 | 26,150.00 | 5,017 |
| 2023-07-18 | 26,750.00 | 26,750.00 | 26,150.00 | 26,150.00 | 26,150.00 | 3,799 |
| 2023-07-17 | 27,100.00 | 27,100.00 | 26,400.00 | 26,750.00 | 26,750.00 | 1,914 |
| 2023-07-14 | 26,900.00 | 27,450.00 | 26,900.00 | 27,100.00 | 27,100.00 | 3,205 |
| 2023-07-13 | 27,300.00 | 27,300.00 | 26,600.00 | 26,900.00 | 26,900.00 | 2,200 |
| 2023-07-12 | 26,000.00 | 26,800.00 | 26,000.00 | 26,800.00 | 26,800.00 | 3,258 |
| 2023-07-11 | 26,400.00 | 27,000.00 | 26,400.00 | 26,700.00 | 26,700.00 | 3,329 |
| 2023-07-10 | 27,450.00 | 27,450.00 | 26,500.00 | 26,500.00 | 26,500.00 | 2,714 |
| 2023-07-07 | 27,200.00 | 27,550.00 | 26,500.00 | 27,450.00 | 27,450.00 | 2,745 |
| 2023-07-06 | 28,250.00 | 28,250.00 | 27,700.00 | 27,800.00 | 27,800.00 | 1,758 |
| 2023-07-05 | 29,000.00 | 29,000.00 | 26,050.00 | 28,250.00 | 28,250.00 | 3,272 |
| 2023-07-04 | 28,700.00 | 29,100.00 | 28,700.00 | 29,000.00 | 29,000.00 | 3,401 |
| 2023-07-03 | 28,950.00 | 29,250.00 | 28,600.00 | 28,900.00 | 28,900.00 | 2,072 |
| 2023-06-30 | 28,900.00 | 28,950.00 | 28,350.00 | 28,950.00 | 28,950.00 | 1,620 |
| 2023-06-29 | 28,800.00 | 29,050.00 | 28,800.00 | 28,950.00 | 28,950.00 | 2,496 |
| 2023-06-28 | 28,700.00 | 29,500.00 | 28,700.00 | 29,100.00 | 29,100.00 | 1,752 |
| 2023-06-27 | 29,400.00 | 29,600.00 | 28,900.00 | 29,100.00 | 29,100.00 | 2,513 |
| 2023-06-26 | 28,650.00 | 29,400.00 | 28,600.00 | 29,400.00 | 29,400.00 | 3,527 |
| 2023-06-23 | 29,200.00 | 29,200.00 | 28,650.00 | 28,900.00 | 28,900.00 | 1,312 |
| 2023-06-22 | 28,400.00 | 29,200.00 | 28,400.00 | 28,700.00 | 28,700.00 | 2,538 |
| 2023-06-21 | 29,050.00 | 29,050.00 | 28,800.00 | 28,900.00 | 28,900.00 | 2,970 |
| 2023-06-20 | 30,500.00 | 30,500.00 | 28,800.00 | 29,050.00 | 29,050.00 | 3,282 |
| 2023-06-19 | 28,500.00 | 29,600.00 | 28,250.00 | 29,600.00 | 29,600.00 | 5,257 |
| 2023-06-16 | 29,350.00 | 30,100.00 | 28,400.00 | 28,400.00 | 28,400.00 | 3,155 |
| 2023-06-15 | 28,750.00 | 29,700.00 | 28,750.00 | 29,350.00 | 29,350.00 | 2,574 |
| 2023-06-14 | 29,700.00 | 29,700.00 | 28,500.00 | 29,350.00 | 29,350.00 | 2,755 |
| 2023-06-13 | 30,350.00 | 30,350.00 | 29,650.00 | 29,950.00 | 29,950.00 | 2,072 |
| 2023-06-12 | 29,200.00 | 29,900.00 | 29,200.00 | 29,600.00 | 29,600.00 | 2,423 |
| 2023-06-09 | 29,850.00 | 30,500.00 | 28,000.00 | 28,000.00 | 28,000.00 | 4,668 |
| 2023-06-08 | 29,800.00 | 29,850.00 | 29,800.00 | 29,850.00 | 29,850.00 | 1,892 |
| 2023-06-07 | 30,100.00 | 30,200.00 | 29,900.00 | 30,000.00 | 30,000.00 | 1,686 |
| 2023-06-05 | 30,200.00 | 30,200.00 | 29,850.00 | 29,950.00 | 29,950.00 | 2,836 |
| 2023-06-02 | 30,100.00 | 30,150.00 | 29,950.00 | 30,150.00 | 30,150.00 | 782 |
| 2023-06-01 | 29,800.00 | 30,300.00 | 29,800.00 | 30,100.00 | 30,100.00 | 2,752 |
| 2023-05-31 | 30,000.00 | 30,150.00 | 29,800.00 | 29,800.00 | 29,800.00 | 1,350 |
| 2023-05-30 | 30,400.00 | 30,400.00 | 29,800.00 | 30,000.00 | 30,000.00 | 2,921 |
| 2023-05-26 | 30,900.00 | 30,900.00 | 29,900.00 | 29,900.00 | 29,900.00 | 1,726 |
| 2023-05-25 | 30,600.00 | 30,600.00 | 30,250.00 | 30,250.00 | 30,250.00 | 1,546 |
| 2023-05-24 | 30,550.00 | 30,900.00 | 30,550.00 | 30,600.00 | 30,600.00 | 1,998 |
| 2023-05-23 | 30,500.00 | 30,500.00 | 30,400.00 | 30,500.00 | 30,500.00 | 2,537 |
| 2023-05-22 | 29,600.00 | 30,400.00 | 29,600.00 | 30,400.00 | 30,400.00 | 3,745 |
| 2023-05-19 | 29,550.00 | 29,700.00 | 29,550.00 | 29,650.00 | 29,650.00 | 5,510 |
| 2023-05-18 | 29,550.00 | 29,550.00 | 28,900.00 | 29,000.00 | 29,000.00 | 6,260 |
| 2023-05-17 | 29,800.00 | 29,800.00 | 29,500.00 | 29,550.00 | 29,550.00 | 2,187 |
| 2023-05-16 | 29,500.00 | 29,650.00 | 29,500.00 | 29,600.00 | 29,600.00 | 3,535 |
| 2023-05-15 | 30,250.00 | 30,250.00 | 29,500.00 | 29,600.00 | 29,600.00 | 4,352 |
| 2023-05-12 | 30,000.00 | 30,200.00 | 29,950.00 | 30,200.00 | 30,200.00 | 2,732 |
| 2023-05-11 | 30,250.00 | 30,350.00 | 30,100.00 | 30,100.00 | 30,100.00 | 3,017 |
| 2023-05-10 | 30,300.00 | 30,500.00 | 30,200.00 | 30,250.00 | 30,250.00 | 3,056 |
| 2023-05-09 | 31,100.00 | 31,100.00 | 30,300.00 | 30,300.00 | 30,300.00 | 4,012 |
| 2023-05-08 | 31,400.00 | 31,400.00 | 30,750.00 | 30,750.00 | 30,750.00 | 3,600 |
| 2023-05-04 | 30,300.00 | 33,950.00 | 30,300.00 | 31,600.00 | 31,600.00 | 5,040 |
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.