Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 40,600.00 | 40,700.00 | 40,550.00 | 40,550.00 | 40,550.00 | 3,665 |
| 2023-02-03 | 40,400.00 | 40,600.00 | 40,350.00 | 40,600.00 | 40,600.00 | 4,330 |
| 2023-02-02 | 40,400.00 | 40,400.00 | 40,050.00 | 40,350.00 | 40,350.00 | 3,468 |
| 2023-02-01 | 40,500.00 | 40,500.00 | 40,000.00 | 40,200.00 | 40,200.00 | 9,494 |
| 2023-01-31 | 40,800.00 | 40,800.00 | 39,650.00 | 40,200.00 | 40,200.00 | 4,018 |
| 2023-01-30 | 42,400.00 | 42,400.00 | 40,200.00 | 40,350.00 | 40,350.00 | 3,422 |
| 2023-01-27 | 39,900.00 | 40,300.00 | 39,900.00 | 40,200.00 | 40,200.00 | 4,308 |
| 2023-01-26 | 40,100.00 | 40,100.00 | 39,500.00 | 40,000.00 | 40,000.00 | 5,818 |
| 2023-01-25 | 40,050.00 | 40,900.00 | 40,050.00 | 40,100.00 | 40,100.00 | 4,280 |
| 2023-01-20 | 39,000.00 | 40,550.00 | 39,000.00 | 40,050.00 | 40,050.00 | 4,293 |
| 2023-01-19 | 40,900.00 | 40,900.00 | 40,500.00 | 40,500.00 | 40,500.00 | 4,957 |
| 2023-01-18 | 41,050.00 | 41,800.00 | 41,000.00 | 41,000.00 | 41,000.00 | 3,826 |
| 2023-01-17 | 43,800.00 | 43,800.00 | 41,900.00 | 41,900.00 | 41,900.00 | 4,456 |
| 2023-01-16 | 42,400.00 | 43,300.00 | 42,350.00 | 43,300.00 | 43,300.00 | 3,538 |
| 2023-01-13 | 42,600.00 | 42,900.00 | 42,400.00 | 42,400.00 | 42,400.00 | 2,796 |
| 2023-01-12 | 43,400.00 | 43,400.00 | 42,600.00 | 42,800.00 | 42,800.00 | 2,364 |
| 2023-01-11 | 42,900.00 | 43,350.00 | 42,800.00 | 43,250.00 | 43,250.00 | 3,052 |
| 2023-01-10 | 42,950.00 | 43,500.00 | 42,850.00 | 42,900.00 | 42,900.00 | 5,736 |
| 2023-01-09 | 43,000.00 | 44,850.00 | 43,000.00 | 43,800.00 | 43,800.00 | 5,618 |
| 2023-01-06 | 42,300.00 | 43,400.00 | 40,500.00 | 42,850.00 | 42,850.00 | 17,815 |
| 2023-01-05 | 43,900.00 | 45,400.00 | 43,900.00 | 45,300.00 | 45,300.00 | 7,852 |
| 2023-01-04 | 40,350.00 | 46,000.00 | 40,050.00 | 43,400.00 | 43,400.00 | 12,548 |
| 2023-01-03 | 41,650.00 | 41,650.00 | 40,450.00 | 41,000.00 | 41,000.00 | 3,314 |
| 2023-01-02 | 41,700.00 | 42,000.00 | 41,350.00 | 41,650.00 | 41,650.00 | 2,680 |
| 2022-12-29 | 42,200.00 | 42,200.00 | 41,200.00 | 41,550.00 | 41,550.00 | 3,355 |
| 2022-12-28 | 42,350.00 | 42,550.00 | 41,800.00 | 42,100.00 | 42,100.00 | 5,921 |
| 2022-12-27 | 41,900.00 | 42,100.00 | 41,900.00 | 41,900.00 | 41,900.00 | 4,821 |
| 2022-12-26 | 41,250.00 | 43,400.00 | 41,250.00 | 41,900.00 | 41,900.00 | 7,251 |
| 2022-12-23 | 43,000.00 | 43,000.00 | 41,400.00 | 41,450.00 | 41,450.00 | 6,223 |
| 2022-12-22 | 44,100.00 | 44,150.00 | 43,400.00 | 43,400.00 | 43,400.00 | 5,911 |
| 2022-12-21 | 43,400.00 | 45,100.00 | 43,400.00 | 44,500.00 | 44,500.00 | 7,566 |
| 2022-12-20 | 44,550.00 | 44,550.00 | 43,700.00 | 43,800.00 | 43,800.00 | 7,955 |
| 2022-12-19 | 47,200.00 | 47,200.00 | 43,550.00 | 45,100.00 | 45,100.00 | 6,055 |
| 2022-12-16 | 46,900.00 | 47,150.00 | 46,350.00 | 47,150.00 | 47,150.00 | 9,574 |
| 2022-12-15 | 47,500.00 | 48,000.00 | 47,500.00 | 48,000.00 | 48,000.00 | 9,051 |
| 2022-12-14 | 49,600.00 | 49,600.00 | 47,450.00 | 47,500.00 | 47,500.00 | 9,964 |
| 2022-12-13 | 47,600.00 | 48,700.00 | 47,600.00 | 48,650.00 | 48,650.00 | 10,184 |
| 2022-12-12 | 47,200.00 | 48,500.00 | 47,200.00 | 47,200.00 | 47,200.00 | 8,846 |
| 2022-12-09 | 45,200.00 | 47,200.00 | 45,000.00 | 47,200.00 | 47,200.00 | 16,672 |
| 2022-12-08 | 48,850.00 | 48,850.00 | 46,100.00 | 46,350.00 | 46,350.00 | 14,566 |
| 2022-12-07 | 48,000.00 | 48,750.00 | 47,100.00 | 48,350.00 | 48,350.00 | 16,987 |
| 2022-12-06 | 54,200.00 | 54,200.00 | 47,800.00 | 49,300.00 | 49,300.00 | 26,261 |
| 2022-12-05 | 54,200.00 | 60,500.00 | 53,300.00 | 53,600.00 | 53,600.00 | 177,840 |
| 2022-12-02 | 58,600.00 | 62,600.00 | 52,700.00 | 53,900.00 | 53,900.00 | 639,383 |
| 2022-12-01 | 42,950.00 | 53,900.00 | 42,550.00 | 53,900.00 | 53,900.00 | 287,954 |
| 2022-11-30 | 41,500.00 | 44,900.00 | 40,900.00 | 41,500.00 | 41,500.00 | 71,734 |
| 2022-11-29 | 40,150.00 | 44,150.00 | 40,150.00 | 41,500.00 | 41,500.00 | 53,293 |
| 2022-11-28 | 42,400.00 | 43,100.00 | 39,150.00 | 41,250.00 | 41,250.00 | 59,601 |
| 2022-11-25 | 45,950.00 | 46,100.00 | 44,600.00 | 45,000.00 | 45,000.00 | 17,797 |
| 2022-11-24 | 46,400.00 | 47,300.00 | 44,100.00 | 46,150.00 | 46,150.00 | 52,922 |
| 2022-11-23 | 52,700.00 | 52,800.00 | 45,050.00 | 46,150.00 | 46,150.00 | 103,326 |
| 2022-11-22 | 53,200.00 | 54,700.00 | 50,200.00 | 50,800.00 | 50,800.00 | 92,987 |
| 2022-11-21 | 58,200.00 | 58,900.00 | 49,950.00 | 50,600.00 | 50,600.00 | 114,632 |
| 2022-11-18 | 60,000.00 | 65,900.00 | 57,000.00 | 59,400.00 | 59,400.00 | 229,776 |
| 2022-11-17 | 63,000.00 | 67,000.00 | 56,800.00 | 60,400.00 | 60,400.00 | 193,745 |
| 2022-11-16 | 62,600.00 | 71,000.00 | 57,300.00 | 59,800.00 | 59,800.00 | 890,886 |
| 2022-11-15 | 51,000.00 | 57,000.00 | 49,150.00 | 57,000.00 | 57,000.00 | 283,963 |
| 2022-11-14 | 34,950.00 | 43,900.00 | 34,700.00 | 43,900.00 | 43,900.00 | 49,824 |
| 2022-11-11 | 33,400.00 | 33,800.00 | 33,000.00 | 33,800.00 | 33,800.00 | 7,232 |
| 2022-11-10 | 33,200.00 | 33,200.00 | 32,550.00 | 32,700.00 | 32,700.00 | 3,807 |
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.