Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 45,850.00 | 46,100.00 | 45,200.00 | 45,850.00 | 45,850.00 | 2,370 |
| 2022-08-09 | 46,400.00 | 46,400.00 | 45,800.00 | 45,800.00 | 45,800.00 | 2,793 |
| 2022-08-08 | 47,300.00 | 47,300.00 | 46,000.00 | 46,000.00 | 46,000.00 | 2,647 |
| 2022-08-05 | 46,350.00 | 47,000.00 | 46,300.00 | 46,700.00 | 46,700.00 | 2,176 |
| 2022-08-04 | 46,600.00 | 46,600.00 | 45,550.00 | 45,700.00 | 45,700.00 | 2,105 |
| 2022-08-03 | 45,600.00 | 46,050.00 | 45,500.00 | 46,050.00 | 46,050.00 | 4,136 |
| 2022-08-02 | 46,000.00 | 46,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 4,039 |
| 2022-08-01 | 45,000.00 | 46,400.00 | 44,850.00 | 45,900.00 | 45,900.00 | 5,535 |
| 2022-07-29 | 46,050.00 | 46,050.00 | 45,450.00 | 45,450.00 | 45,450.00 | 5,886 |
| 2022-07-28 | 48,350.00 | 48,350.00 | 45,650.00 | 46,500.00 | 46,500.00 | 5,220 |
| 2022-07-27 | 47,300.00 | 49,000.00 | 47,300.00 | 47,900.00 | 47,900.00 | 5,595 |
| 2022-07-26 | 47,300.00 | 47,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | 4,904 |
| 2022-07-25 | 50,300.00 | 50,300.00 | 46,000.00 | 46,300.00 | 46,300.00 | 15,741 |
| 2022-07-22 | 50,000.00 | 50,800.00 | 49,100.00 | 50,800.00 | 50,800.00 | 8,903 |
| 2022-07-21 | 56,400.00 | 56,400.00 | 48,850.00 | 49,750.00 | 49,750.00 | 32,465 |
| 2022-07-20 | 51,200.00 | 55,600.00 | 50,000.00 | 53,300.00 | 53,300.00 | 40,972 |
| 2022-07-19 | 49,700.00 | 54,500.00 | 49,700.00 | 51,200.00 | 51,200.00 | 47,959 |
| 2022-07-18 | 48,000.00 | 48,000.00 | 47,400.00 | 47,600.00 | 47,600.00 | 8,937 |
| 2022-07-15 | 47,600.00 | 48,400.00 | 46,500.00 | 48,000.00 | 48,000.00 | 16,466 |
| 2022-07-14 | 45,600.00 | 47,000.00 | 45,000.00 | 46,400.00 | 46,400.00 | 7,196 |
| 2022-07-13 | 47,300.00 | 48,700.00 | 46,050.00 | 46,500.00 | 46,500.00 | 10,355 |
| 2022-07-12 | 48,600.00 | 48,600.00 | 45,700.00 | 46,500.00 | 46,500.00 | 12,619 |
| 2022-07-11 | 48,000.00 | 50,500.00 | 47,000.00 | 47,000.00 | 47,000.00 | 29,385 |
| 2022-07-08 | 48,000.00 | 48,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 11,898 |
| 2022-07-07 | 45,000.00 | 47,100.00 | 44,650.00 | 47,100.00 | 47,100.00 | 14,158 |
| 2022-07-06 | 44,800.00 | 45,800.00 | 44,000.00 | 44,500.00 | 44,500.00 | 10,573 |
| 2022-07-05 | 41,200.00 | 45,500.00 | 41,200.00 | 45,000.00 | 45,000.00 | 21,688 |
| 2022-07-04 | 39,200.00 | 45,100.00 | 39,200.00 | 41,950.00 | 41,950.00 | 43,978 |
| 2022-07-01 | 38,550.00 | 40,450.00 | 37,450.00 | 37,450.00 | 37,450.00 | 8,057 |
| 2022-06-30 | 36,800.00 | 40,000.00 | 36,800.00 | 40,000.00 | 40,000.00 | 12,614 |
| 2022-06-29 | 35,000.00 | 44,900.00 | 35,000.00 | 38,550.00 | 38,550.00 | 31,231 |
| 2022-06-28 | 35,000.00 | 35,500.00 | 35,000.00 | 35,350.00 | 35,350.00 | 3,918 |
| 2022-06-27 | 34,050.00 | 35,100.00 | 34,000.00 | 35,000.00 | 35,000.00 | 4,831 |
| 2022-06-24 | 32,000.00 | 34,400.00 | 32,000.00 | 34,400.00 | 34,400.00 | 7,548 |
| 2022-06-23 | 36,200.00 | 36,200.00 | 32,100.00 | 32,300.00 | 32,300.00 | 13,742 |
| 2022-06-22 | 38,100.00 | 38,800.00 | 36,200.00 | 36,200.00 | 36,200.00 | 9,429 |
| 2022-06-21 | 38,000.00 | 38,400.00 | 37,250.00 | 38,050.00 | 38,050.00 | 4,188 |
| 2022-06-20 | 39,200.00 | 39,200.00 | 37,900.00 | 37,900.00 | 37,900.00 | 7,563 |
| 2022-06-17 | 38,000.00 | 39,750.00 | 38,000.00 | 39,750.00 | 39,750.00 | 6,472 |
| 2022-06-16 | 40,700.00 | 41,050.00 | 39,600.00 | 39,600.00 | 39,600.00 | 4,204 |
| 2022-06-15 | 42,800.00 | 42,800.00 | 40,350.00 | 40,400.00 | 40,400.00 | 6,780 |
| 2022-06-14 | 41,900.00 | 42,800.00 | 41,750.00 | 42,800.00 | 42,800.00 | 6,443 |
| 2022-06-13 | 44,700.00 | 44,700.00 | 43,700.00 | 43,700.00 | 43,700.00 | 6,633 |
| 2022-06-10 | 45,700.00 | 45,700.00 | 45,350.00 | 45,450.00 | 45,450.00 | 4,115 |
| 2022-06-09 | 47,350.00 | 47,350.00 | 45,100.00 | 45,900.00 | 45,900.00 | 6,122 |
| 2022-06-08 | 48,000.00 | 48,200.00 | 47,150.00 | 47,150.00 | 47,150.00 | 5,712 |
| 2022-06-07 | 48,000.00 | 48,000.00 | 47,200.00 | 48,000.00 | 48,000.00 | 3,452 |
| 2022-06-03 | 49,600.00 | 49,600.00 | 47,900.00 | 48,300.00 | 48,300.00 | 7,664 |
| 2022-06-02 | 50,000.00 | 50,100.00 | 48,400.00 | 49,000.00 | 49,000.00 | 15,284 |
| 2022-05-31 | 45,900.00 | 54,000.00 | 45,400.00 | 52,500.00 | 52,500.00 | 38,985 |
| 2022-05-30 | 46,900.00 | 46,900.00 | 45,200.00 | 45,400.00 | 45,400.00 | 4,973 |
| 2022-05-27 | 45,650.00 | 45,800.00 | 45,000.00 | 45,000.00 | 45,000.00 | 3,204 |
| 2022-05-26 | 45,500.00 | 46,200.00 | 45,500.00 | 45,550.00 | 45,550.00 | 4,410 |
| 2022-05-25 | 46,000.00 | 46,150.00 | 45,350.00 | 45,500.00 | 45,500.00 | 6,845 |
| 2022-05-24 | 48,650.00 | 48,650.00 | 46,500.00 | 46,500.00 | 46,500.00 | 4,681 |
| 2022-05-23 | 47,500.00 | 48,000.00 | 47,500.00 | 48,000.00 | 48,000.00 | 6,096 |
| 2022-05-20 | 47,500.00 | 48,000.00 | 46,900.00 | 47,000.00 | 47,000.00 | 4,122 |
| 2022-05-19 | 47,150.00 | 47,150.00 | 46,500.00 | 46,550.00 | 46,550.00 | 5,325 |
| 2022-05-18 | 49,850.00 | 49,850.00 | 48,450.00 | 48,450.00 | 48,450.00 | 6,534 |
| 2022-05-17 | 50,400.00 | 50,400.00 | 49,400.00 | 49,600.00 | 49,600.00 | 5,191 |
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.