Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 31,100.00 | 31,100.00 | 30,500.00 | 30,550.00 | 30,550.00 | 3,088 |
| 2023-05-02 | 30,600.00 | 31,200.00 | 30,600.00 | 30,650.00 | 30,650.00 | 3,337 |
| 2023-04-28 | 31,000.00 | 31,000.00 | 30,800.00 | 30,800.00 | 30,800.00 | 5,137 |
| 2023-04-27 | 30,300.00 | 31,000.00 | 30,300.00 | 31,000.00 | 31,000.00 | 3,288 |
| 2023-04-26 | 31,250.00 | 31,500.00 | 31,000.00 | 31,000.00 | 31,000.00 | 5,601 |
| 2023-04-25 | 32,250.00 | 32,250.00 | 31,050.00 | 31,300.00 | 31,300.00 | 4,010 |
| 2023-04-24 | 32,650.00 | 32,650.00 | 32,100.00 | 32,150.00 | 32,150.00 | 1,854 |
| 2023-04-21 | 32,800.00 | 32,800.00 | 32,050.00 | 32,550.00 | 32,550.00 | 1,980 |
| 2023-04-20 | 33,200.00 | 33,200.00 | 32,400.00 | 32,600.00 | 32,600.00 | 3,497 |
| 2023-04-19 | 34,700.00 | 34,700.00 | 33,000.00 | 33,150.00 | 33,150.00 | 4,558 |
| 2023-04-18 | 33,950.00 | 33,950.00 | 32,500.00 | 33,100.00 | 33,100.00 | 8,709 |
| 2023-04-17 | 34,500.00 | 34,500.00 | 33,600.00 | 33,950.00 | 33,950.00 | 11,545 |
| 2023-04-14 | 32,400.00 | 40,000.00 | 32,400.00 | 35,800.00 | 35,800.00 | 29,787 |
| 2023-04-13 | 32,000.00 | 32,500.00 | 31,950.00 | 32,350.00 | 32,350.00 | 5,376 |
| 2023-04-12 | 31,950.00 | 31,950.00 | 31,200.00 | 31,950.00 | 31,950.00 | 8,122 |
| 2023-04-11 | 31,050.00 | 31,700.00 | 31,050.00 | 31,550.00 | 31,550.00 | 4,301 |
| 2023-04-10 | 31,900.00 | 31,900.00 | 31,000.00 | 31,300.00 | 31,300.00 | 6,200 |
| 2023-04-07 | 32,550.00 | 32,550.00 | 31,800.00 | 31,900.00 | 31,900.00 | 4,952 |
| 2023-04-06 | 32,300.00 | 32,300.00 | 31,600.00 | 31,950.00 | 31,950.00 | 4,717 |
| 2023-04-05 | 31,250.00 | 32,200.00 | 31,250.00 | 31,900.00 | 31,900.00 | 8,486 |
| 2023-04-04 | 30,500.00 | 30,900.00 | 30,200.00 | 30,900.00 | 30,900.00 | 5,445 |
| 2023-04-03 | 30,800.00 | 30,800.00 | 30,400.00 | 30,500.00 | 30,500.00 | 6,209 |
| 2023-03-31 | 32,550.00 | 32,550.00 | 31,000.00 | 31,100.00 | 31,100.00 | 9,885 |
| 2023-03-30 | 32,600.00 | 32,600.00 | 31,600.00 | 31,800.00 | 31,800.00 | 6,838 |
| 2023-03-29 | 31,500.00 | 32,450.00 | 31,500.00 | 31,500.00 | 31,500.00 | 4,547 |
| 2023-03-28 | 32,000.00 | 32,000.00 | 31,400.00 | 31,750.00 | 31,750.00 | 3,626 |
| 2023-03-27 | 32,150.00 | 32,150.00 | 31,450.00 | 31,650.00 | 31,650.00 | 4,790 |
| 2023-03-24 | 30,950.00 | 31,800.00 | 30,950.00 | 31,600.00 | 31,600.00 | 4,392 |
| 2023-03-23 | 31,400.00 | 31,600.00 | 30,900.00 | 30,900.00 | 30,900.00 | 11,286 |
| 2023-03-22 | 32,900.00 | 32,900.00 | 32,250.00 | 32,500.00 | 32,500.00 | 8,949 |
| 2023-03-21 | 34,000.00 | 34,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 10,204 |
| 2023-03-20 | 34,950.00 | 34,950.00 | 34,250.00 | 34,300.00 | 34,300.00 | 3,354 |
| 2023-03-17 | 32,950.00 | 35,000.00 | 32,950.00 | 34,950.00 | 34,950.00 | 6,078 |
| 2023-03-16 | 34,000.00 | 34,000.00 | 32,350.00 | 32,950.00 | 32,950.00 | 7,439 |
| 2023-03-15 | 35,950.00 | 35,950.00 | 33,900.00 | 34,350.00 | 34,350.00 | 6,978 |
| 2023-03-14 | 35,000.00 | 35,000.00 | 34,100.00 | 34,500.00 | 34,500.00 | 11,177 |
| 2023-03-13 | 37,800.00 | 42,700.00 | 36,000.00 | 37,500.00 | 37,500.00 | 55,115 |
| 2023-03-10 | 33,150.00 | 33,150.00 | 32,750.00 | 32,850.00 | 32,850.00 | 4,399 |
| 2023-03-09 | 34,500.00 | 34,500.00 | 33,800.00 | 33,850.00 | 33,850.00 | 5,085 |
| 2023-03-08 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 34,500.00 | 3,980 |
| 2023-03-07 | 36,250.00 | 36,250.00 | 35,550.00 | 35,550.00 | 35,550.00 | 4,346 |
| 2023-03-06 | 36,000.00 | 37,500.00 | 34,950.00 | 36,250.00 | 36,250.00 | 8,687 |
| 2023-03-03 | 36,450.00 | 36,800.00 | 35,950.00 | 35,950.00 | 35,950.00 | 4,851 |
| 2023-03-02 | 36,950.00 | 36,950.00 | 36,300.00 | 36,450.00 | 36,450.00 | 4,728 |
| 2023-02-28 | 37,650.00 | 37,650.00 | 36,700.00 | 36,700.00 | 36,700.00 | 7,388 |
| 2023-02-27 | 39,300.00 | 39,300.00 | 37,400.00 | 37,400.00 | 37,400.00 | 6,642 |
| 2023-02-24 | 39,600.00 | 39,600.00 | 39,000.00 | 39,000.00 | 39,000.00 | 3,613 |
| 2023-02-23 | 39,900.00 | 39,900.00 | 39,500.00 | 39,500.00 | 39,500.00 | 2,175 |
| 2023-02-22 | 39,450.00 | 40,000.00 | 38,900.00 | 39,200.00 | 39,200.00 | 6,655 |
| 2023-02-21 | 40,400.00 | 40,400.00 | 39,750.00 | 39,750.00 | 39,750.00 | 4,077 |
| 2023-02-20 | 39,650.00 | 42,400.00 | 39,650.00 | 40,450.00 | 40,450.00 | 4,613 |
| 2023-02-17 | 39,800.00 | 40,100.00 | 39,750.00 | 39,800.00 | 39,800.00 | 1,668 |
| 2023-02-16 | 39,500.00 | 40,250.00 | 39,500.00 | 40,200.00 | 40,200.00 | 4,487 |
| 2023-02-15 | 40,000.00 | 40,000.00 | 39,300.00 | 40,000.00 | 40,000.00 | 4,927 |
| 2023-02-14 | 40,400.00 | 40,400.00 | 40,000.00 | 40,050.00 | 40,050.00 | 4,017 |
| 2023-02-13 | 41,000.00 | 41,000.00 | 39,750.00 | 40,100.00 | 40,100.00 | 4,031 |
| 2023-02-10 | 41,500.00 | 41,500.00 | 40,250.00 | 40,300.00 | 40,300.00 | 4,647 |
| 2023-02-09 | 40,350.00 | 40,350.00 | 40,200.00 | 40,200.00 | 40,200.00 | 4,950 |
| 2023-02-08 | 40,800.00 | 40,800.00 | 40,250.00 | 40,350.00 | 40,350.00 | 3,017 |
| 2023-02-07 | 40,400.00 | 40,600.00 | 40,200.00 | 40,250.00 | 40,250.00 | 3,638 |
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.