Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-09 | 32,900.00 | 33,250.00 | 32,900.00 | 33,000.00 | 33,000.00 | 4,430 |
| 2022-11-08 | 32,100.00 | 32,750.00 | 32,100.00 | 32,500.00 | 32,500.00 | 6,879 |
| 2022-11-07 | 31,650.00 | 31,950.00 | 31,450.00 | 31,950.00 | 31,950.00 | 4,200 |
| 2022-11-04 | 32,150.00 | 32,150.00 | 31,500.00 | 31,500.00 | 31,500.00 | 2,104 |
| 2022-11-03 | 31,550.00 | 32,400.00 | 31,550.00 | 32,150.00 | 32,150.00 | 1,096 |
| 2022-11-02 | 33,000.00 | 33,000.00 | 32,200.00 | 32,350.00 | 32,350.00 | 4,784 |
| 2022-11-01 | 33,900.00 | 34,100.00 | 33,050.00 | 34,050.00 | 34,050.00 | 4,116 |
| 2022-10-31 | 31,750.00 | 34,050.00 | 31,650.00 | 33,350.00 | 33,350.00 | 6,796 |
| 2022-10-28 | 31,500.00 | 32,300.00 | 31,500.00 | 31,750.00 | 31,750.00 | 2,873 |
| 2022-10-27 | 32,500.00 | 32,950.00 | 32,500.00 | 32,500.00 | 32,500.00 | 2,279 |
| 2022-10-26 | 32,600.00 | 32,650.00 | 32,500.00 | 32,500.00 | 32,500.00 | 1,738 |
| 2022-10-25 | 33,500.00 | 33,500.00 | 32,550.00 | 32,550.00 | 32,550.00 | 1,298 |
| 2022-10-24 | 32,250.00 | 32,800.00 | 32,250.00 | 32,450.00 | 32,450.00 | 2,649 |
| 2022-10-21 | 31,500.00 | 31,950.00 | 31,300.00 | 31,500.00 | 31,500.00 | 1,038 |
| 2022-10-20 | 33,000.00 | 33,000.00 | 31,800.00 | 31,800.00 | 31,800.00 | 2,804 |
| 2022-10-19 | 35,050.00 | 35,050.00 | 33,300.00 | 33,300.00 | 33,300.00 | 5,164 |
| 2022-10-18 | 31,950.00 | 33,050.00 | 31,100.00 | 33,000.00 | 33,000.00 | 5,944 |
| 2022-10-17 | 30,000.00 | 30,600.00 | 30,000.00 | 30,500.00 | 30,500.00 | 2,408 |
| 2022-10-14 | 29,900.00 | 31,000.00 | 29,900.00 | 30,950.00 | 30,950.00 | 1,658 |
| 2022-10-13 | 30,150.00 | 30,150.00 | 28,950.00 | 29,800.00 | 29,800.00 | 3,122 |
| 2022-10-12 | 29,500.00 | 30,150.00 | 29,500.00 | 30,150.00 | 30,150.00 | 2,793 |
| 2022-10-11 | 31,200.00 | 31,200.00 | 30,000.00 | 30,000.00 | 30,000.00 | 2,556 |
| 2022-10-07 | 31,100.00 | 32,950.00 | 31,100.00 | 31,100.00 | 31,100.00 | 1,502 |
| 2022-10-06 | 31,300.00 | 32,000.00 | 31,300.00 | 31,600.00 | 31,600.00 | 1,108 |
| 2022-10-05 | 32,000.00 | 32,550.00 | 31,000.00 | 31,200.00 | 31,200.00 | 1,445 |
| 2022-10-04 | 31,150.00 | 32,100.00 | 31,150.00 | 32,000.00 | 32,000.00 | 2,035 |
| 2022-09-30 | 32,000.00 | 32,000.00 | 31,400.00 | 31,400.00 | 31,400.00 | 3,000 |
| 2022-09-29 | 33,000.00 | 33,550.00 | 32,000.00 | 32,800.00 | 32,800.00 | 6,315 |
| 2022-09-28 | 32,800.00 | 32,800.00 | 31,050.00 | 31,800.00 | 31,800.00 | 4,633 |
| 2022-09-27 | 31,500.00 | 31,850.00 | 31,050.00 | 31,350.00 | 31,350.00 | 3,204 |
| 2022-09-26 | 31,500.00 | 31,500.00 | 31,100.00 | 31,500.00 | 31,500.00 | 5,239 |
| 2022-09-23 | 32,650.00 | 32,700.00 | 31,550.00 | 32,300.00 | 32,300.00 | 5,471 |
| 2022-09-22 | 33,350.00 | 33,750.00 | 33,150.00 | 33,400.00 | 33,400.00 | 2,763 |
| 2022-09-21 | 34,300.00 | 34,300.00 | 33,250.00 | 33,450.00 | 33,450.00 | 3,346 |
| 2022-09-20 | 34,500.00 | 34,550.00 | 34,200.00 | 34,250.00 | 34,250.00 | 1,496 |
| 2022-09-19 | 35,000.00 | 35,350.00 | 34,200.00 | 34,200.00 | 34,200.00 | 5,824 |
| 2022-09-16 | 35,900.00 | 35,900.00 | 35,000.00 | 35,500.00 | 35,500.00 | 5,320 |
| 2022-09-15 | 39,100.00 | 39,100.00 | 35,100.00 | 36,050.00 | 36,050.00 | 7,821 |
| 2022-09-14 | 38,850.00 | 39,500.00 | 38,850.00 | 39,050.00 | 39,050.00 | 2,553 |
| 2022-09-13 | 40,000.00 | 40,350.00 | 40,000.00 | 40,100.00 | 40,100.00 | 2,404 |
| 2022-09-08 | 40,950.00 | 40,950.00 | 39,600.00 | 39,900.00 | 39,900.00 | 2,744 |
| 2022-09-07 | 39,950.00 | 40,000.00 | 39,600.00 | 39,600.00 | 39,600.00 | 2,627 |
| 2022-09-06 | 40,350.00 | 42,500.00 | 40,050.00 | 40,050.00 | 40,050.00 | 2,828 |
| 2022-09-05 | 41,000.00 | 41,800.00 | 40,600.00 | 40,600.00 | 40,600.00 | 3,099 |
| 2022-09-02 | 42,100.00 | 43,000.00 | 41,800.00 | 41,850.00 | 41,850.00 | 2,561 |
| 2022-09-01 | 42,500.00 | 43,000.00 | 42,200.00 | 42,300.00 | 42,300.00 | 2,094 |
| 2022-08-31 | 43,100.00 | 43,250.00 | 42,900.00 | 42,900.00 | 42,900.00 | 2,394 |
| 2022-08-30 | 41,800.00 | 42,700.00 | 41,700.00 | 42,700.00 | 42,700.00 | 5,520 |
| 2022-08-29 | 42,100.00 | 43,700.00 | 42,100.00 | 42,550.00 | 42,550.00 | 2,100 |
| 2022-08-26 | 44,100.00 | 44,400.00 | 43,850.00 | 43,850.00 | 43,850.00 | 4,204 |
| 2022-08-25 | 40,350.00 | 44,500.00 | 40,350.00 | 43,000.00 | 43,000.00 | 6,584 |
| 2022-08-24 | 41,700.00 | 41,700.00 | 40,300.00 | 40,300.00 | 40,300.00 | 4,757 |
| 2022-08-23 | 42,200.00 | 42,200.00 | 41,900.00 | 41,900.00 | 41,900.00 | 6,131 |
| 2022-08-22 | 44,600.00 | 44,600.00 | 43,350.00 | 43,350.00 | 43,350.00 | 3,422 |
| 2022-08-19 | 45,300.00 | 45,300.00 | 45,000.00 | 45,000.00 | 45,000.00 | 2,469 |
| 2022-08-18 | 46,150.00 | 46,150.00 | 45,500.00 | 45,500.00 | 45,500.00 | 1,511 |
| 2022-08-17 | 45,900.00 | 46,250.00 | 45,250.00 | 45,700.00 | 45,700.00 | 4,208 |
| 2022-08-16 | 46,100.00 | 46,750.00 | 45,850.00 | 45,850.00 | 45,850.00 | 3,877 |
| 2022-08-12 | 46,000.00 | 46,500.00 | 46,000.00 | 46,100.00 | 46,100.00 | 3,797 |
| 2022-08-11 | 46,000.00 | 46,250.00 | 45,850.00 | 45,900.00 | 45,900.00 | 2,460 |
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.