Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-16 | 48,700.00 | 50,000.00 | 48,700.00 | 49,500.00 | 49,500.00 | 4,477 |
| 2022-05-13 | 48,650.00 | 49,000.00 | 48,450.00 | 48,750.00 | 48,750.00 | 6,915 |
| 2022-05-12 | 51,400.00 | 51,400.00 | 48,550.00 | 48,550.00 | 48,550.00 | 4,370 |
| 2022-05-11 | 49,650.00 | 50,600.00 | 49,650.00 | 50,500.00 | 50,500.00 | 4,565 |
| 2022-05-10 | 49,000.00 | 49,500.00 | 47,500.00 | 49,450.00 | 49,450.00 | 6,394 |
| 2022-05-09 | 48,550.00 | 50,800.00 | 48,550.00 | 49,750.00 | 49,750.00 | 7,871 |
| 2022-05-06 | 48,600.00 | 49,250.00 | 48,600.00 | 48,600.00 | 48,600.00 | 7,744 |
| 2022-05-04 | 49,650.00 | 49,650.00 | 48,900.00 | 49,300.00 | 49,300.00 | 7,086 |
| 2022-05-03 | 50,200.00 | 50,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 5,764 |
| 2022-05-02 | 49,050.00 | 49,200.00 | 49,050.00 | 49,050.00 | 49,050.00 | 10,899 |
| 2022-04-29 | 49,200.00 | 52,000.00 | 49,200.00 | 51,000.00 | 51,000.00 | 13,562 |
| 2022-04-28 | 51,300.00 | 51,300.00 | 49,200.00 | 50,000.00 | 50,000.00 | 11,224 |
| 2022-04-27 | 50,900.00 | 50,900.00 | 50,000.00 | 50,000.00 | 50,000.00 | 16,962 |
| 2022-04-26 | 52,300.00 | 53,400.00 | 51,500.00 | 52,900.00 | 52,900.00 | 13,932 |
| 2022-04-25 | 51,400.00 | 52,600.00 | 51,400.00 | 52,600.00 | 52,600.00 | 29,785 |
| 2022-04-22 | 60,000.00 | 60,000.00 | 51,200.00 | 54,300.00 | 54,300.00 | 111,296 |
| 2022-04-21 | 65,500.00 | 65,500.00 | 63,000.00 | 63,900.00 | 63,900.00 | 19,763 |
| 2022-04-20 | 63,700.00 | 63,800.00 | 62,800.00 | 63,000.00 | 63,000.00 | 23,893 |
| 2022-04-19 | 67,000.00 | 67,000.00 | 63,900.00 | 63,900.00 | 63,900.00 | 31,955 |
| 2022-04-18 | 67,000.00 | 71,000.00 | 66,600.00 | 69,300.00 | 69,300.00 | 39,651 |
| 2022-04-15 | 68,800.00 | 68,800.00 | 65,000.00 | 68,000.00 | 68,000.00 | 41,202 |
| 2022-04-14 | 88,000.00 | 88,000.00 | 62,300.00 | 69,900.00 | 69,900.00 | 133,542 |
| 2022-04-13 | 66,500.00 | 88,700.00 | 65,400.00 | 88,700.00 | 88,700.00 | 515,004 |
| 2022-04-12 | 67,100.00 | 74,400.00 | 67,100.00 | 68,300.00 | 68,300.00 | 101,061 |
| 2022-04-11 | 70,400.00 | 70,400.00 | 67,100.00 | 68,300.00 | 68,300.00 | 36,862 |
| 2022-04-08 | 70,200.00 | 73,200.00 | 69,500.00 | 70,400.00 | 70,400.00 | 40,940 |
| 2022-04-07 | 73,000.00 | 74,500.00 | 70,100.00 | 70,400.00 | 70,400.00 | 39,213 |
| 2022-04-06 | 73,800.00 | 76,000.00 | 73,400.00 | 73,900.00 | 73,900.00 | 33,877 |
| 2022-04-05 | 74,700.00 | 74,900.00 | 72,700.00 | 74,100.00 | 74,100.00 | 27,361 |
| 2022-04-04 | 73,700.00 | 78,700.00 | 72,400.00 | 73,500.00 | 73,500.00 | 86,384 |
| 2022-04-01 | 78,900.00 | 78,900.00 | 74,400.00 | 74,400.00 | 74,400.00 | 57,230 |
| 2022-03-31 | 79,500.00 | 82,800.00 | 77,800.00 | 78,900.00 | 78,900.00 | 79,987 |
| 2022-03-30 | 76,400.00 | 91,000.00 | 75,800.00 | 80,000.00 | 80,000.00 | 505,686 |
| 2022-03-29 | 82,300.00 | 82,300.00 | 74,900.00 | 76,400.00 | 76,400.00 | 117,582 |
| 2022-03-28 | 87,100.00 | 91,300.00 | 81,300.00 | 82,800.00 | 82,800.00 | 138,685 |
| 2022-03-25 | 90,800.00 | 94,800.00 | 84,600.00 | 91,300.00 | 91,300.00 | 391,065 |
| 2022-03-24 | 92,900.00 | 92,900.00 | 88,500.00 | 88,500.00 | 88,500.00 | 110,027 |
| 2022-03-23 | 94,200.00 | 101,500.00 | 90,000.00 | 93,400.00 | 93,400.00 | 436,204 |
| 2022-03-22 | 104,000.00 | 104,500.00 | 95,000.00 | 96,300.00 | 96,300.00 | 180,186 |
| 2022-03-21 | 110,000.00 | 111,000.00 | 99,400.00 | 102,500.00 | 102,500.00 | 289,420 |
| 2022-03-18 | 121,000.00 | 122,000.00 | 108,500.00 | 110,000.00 | 110,000.00 | 291,475 |
| 2022-03-17 | 112,500.00 | 123,500.00 | 101,000.00 | 112,000.00 | 112,000.00 | 704,551 |
| 2022-03-16 | 127,000.00 | 131,000.00 | 114,500.00 | 114,500.00 | 114,500.00 | 315,806 |
| 2022-03-15 | 102,500.00 | 122,000.00 | 100,000.00 | 117,500.00 | 117,500.00 | 767,753 |
| 2022-03-14 | 127,500.00 | 135,000.00 | 97,200.00 | 105,000.00 | 105,000.00 | 926,173 |
| 2022-03-10 | 109,000.00 | 129,500.00 | 98,300.00 | 129,500.00 | 129,500.00 | 1,152,528 |
| 2022-03-07 | 84,500.00 | 99,900.00 | 76,200.00 | 99,900.00 | 99,900.00 | 1,303,178 |
| 2022-03-04 | 65,000.00 | 76,900.00 | 59,300.00 | 76,900.00 | 76,900.00 | 960,961 |
| 2022-03-03 | 58,100.00 | 69,500.00 | 56,300.00 | 59,200.00 | 59,200.00 | 336,338 |
| 2022-03-02 | 62,000.00 | 68,000.00 | 57,700.00 | 60,800.00 | 60,800.00 | 558,281 |
| 2022-02-28 | 43,450.00 | 54,500.00 | 43,000.00 | 54,500.00 | 54,500.00 | 530,518 |
| 2022-02-25 | 32,500.00 | 41,950.00 | 32,000.00 | 41,950.00 | 41,950.00 | 268,794 |
| 2022-02-24 | 33,000.00 | 33,400.00 | 31,650.00 | 32,300.00 | 32,300.00 | 20,607 |
| 2022-02-23 | 32,400.00 | 33,400.00 | 32,400.00 | 32,950.00 | 32,950.00 | 14,691 |
| 2022-02-22 | 32,500.00 | 32,750.00 | 32,000.00 | 32,600.00 | 32,600.00 | 12,060 |
| 2022-02-21 | 33,050.00 | 33,600.00 | 32,300.00 | 33,150.00 | 33,150.00 | 8,205 |
| 2022-02-18 | 32,850.00 | 33,300.00 | 32,500.00 | 33,050.00 | 33,050.00 | 6,629 |
| 2022-02-17 | 33,800.00 | 34,400.00 | 33,000.00 | 33,300.00 | 33,300.00 | 13,616 |
| 2022-02-16 | 33,350.00 | 34,550.00 | 33,300.00 | 33,950.00 | 33,950.00 | 16,748 |
| 2022-02-15 | 33,350.00 | 33,600.00 | 31,950.00 | 32,850.00 | 32,850.00 | 17,778 |
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.