Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 33,650.00 | 34,250.00 | 33,100.00 | 33,250.00 | 33,250.00 | 19,944 |
| 2022-02-11 | 36,750.00 | 37,350.00 | 34,500.00 | 34,600.00 | 34,600.00 | 44,647 |
| 2022-02-10 | 34,350.00 | 41,850.00 | 34,300.00 | 36,750.00 | 36,750.00 | 198,259 |
| 2022-02-09 | 33,850.00 | 35,300.00 | 33,650.00 | 34,250.00 | 34,250.00 | 12,064 |
| 2022-02-08 | 35,100.00 | 35,200.00 | 33,200.00 | 33,850.00 | 33,850.00 | 16,060 |
| 2022-02-07 | 35,000.00 | 35,550.00 | 34,150.00 | 35,050.00 | 35,050.00 | 18,856 |
| 2022-02-04 | 35,300.00 | 36,200.00 | 33,200.00 | 35,000.00 | 35,000.00 | 27,322 |
| 2022-02-03 | 33,850.00 | 37,400.00 | 33,500.00 | 35,750.00 | 35,750.00 | 61,267 |
| 2022-01-28 | 34,100.00 | 35,350.00 | 33,550.00 | 33,850.00 | 33,850.00 | 28,100 |
| 2022-01-27 | 35,350.00 | 35,700.00 | 33,100.00 | 33,600.00 | 33,600.00 | 30,252 |
| 2022-01-26 | 32,500.00 | 37,000.00 | 32,500.00 | 35,700.00 | 35,700.00 | 76,138 |
| 2022-01-25 | 36,100.00 | 37,400.00 | 33,100.00 | 33,550.00 | 33,550.00 | 42,053 |
| 2022-01-24 | 33,100.00 | 41,500.00 | 33,100.00 | 35,700.00 | 35,700.00 | 210,949 |
| 2022-01-21 | 32,500.00 | 37,950.00 | 32,300.00 | 33,400.00 | 33,400.00 | 86,929 |
| 2022-01-20 | 32,500.00 | 33,200.00 | 30,950.00 | 32,500.00 | 32,500.00 | 20,706 |
| 2022-01-19 | 31,400.00 | 33,800.00 | 31,400.00 | 32,050.00 | 32,050.00 | 31,288 |
| 2022-01-18 | 32,250.00 | 41,750.00 | 31,650.00 | 31,850.00 | 31,850.00 | 191,486 |
| 2022-01-17 | 33,750.00 | 34,050.00 | 32,100.00 | 32,900.00 | 32,900.00 | 10,417 |
| 2022-01-14 | 36,700.00 | 36,700.00 | 33,400.00 | 33,800.00 | 33,800.00 | 29,778 |
| 2022-01-13 | 37,700.00 | 37,700.00 | 36,550.00 | 36,900.00 | 36,900.00 | 5,895 |
| 2022-01-12 | 36,250.00 | 38,150.00 | 35,850.00 | 37,650.00 | 37,650.00 | 14,533 |
| 2022-01-11 | 35,900.00 | 38,050.00 | 35,250.00 | 36,250.00 | 36,250.00 | 15,523 |
| 2022-01-10 | 36,750.00 | 37,250.00 | 36,000.00 | 36,100.00 | 36,100.00 | 8,203 |
| 2022-01-07 | 35,800.00 | 38,150.00 | 35,800.00 | 37,300.00 | 37,300.00 | 10,161 |
| 2022-01-06 | 37,600.00 | 37,600.00 | 36,000.00 | 36,250.00 | 36,250.00 | 8,975 |
| 2022-01-05 | 39,100.00 | 39,100.00 | 37,250.00 | 37,250.00 | 37,250.00 | 13,280 |
| 2022-01-04 | 39,850.00 | 39,950.00 | 38,900.00 | 39,100.00 | 39,100.00 | 12,060 |
| 2022-01-03 | 41,750.00 | 41,750.00 | 39,800.00 | 39,950.00 | 39,950.00 | 10,636 |
| 2021-12-30 | 40,200.00 | 40,500.00 | 39,700.00 | 40,000.00 | 40,000.00 | 5,510 |
| 2021-12-29 | 40,050.00 | 42,000.00 | 39,500.00 | 40,200.00 | 40,200.00 | 14,995 |
| 2021-12-28 | 40,200.00 | 40,450.00 | 39,200.00 | 39,600.00 | 39,485.00 | 11,277 |
| 2021-12-27 | 39,600.00 | 40,200.00 | 38,950.00 | 39,650.00 | 39,534.85 | 7,492 |
| 2021-12-24 | 39,100.00 | 39,750.00 | 38,850.00 | 39,000.00 | 38,886.74 | 8,305 |
| 2021-12-23 | 40,550.00 | 44,000.00 | 39,000.00 | 39,000.00 | 38,886.74 | 31,832 |
| 2021-12-22 | 40,500.00 | 41,350.00 | 40,350.00 | 40,850.00 | 40,731.37 | 10,092 |
| 2021-12-21 | 42,200.00 | 42,250.00 | 40,600.00 | 40,700.00 | 40,581.81 | 16,060 |
| 2021-12-20 | 42,200.00 | 43,650.00 | 42,000.00 | 42,200.00 | 42,077.45 | 14,114 |
| 2021-12-17 | 43,950.00 | 43,950.00 | 41,950.00 | 42,200.00 | 42,077.45 | 14,017 |
| 2021-12-16 | 45,100.00 | 45,100.00 | 43,450.00 | 43,500.00 | 43,373.67 | 16,977 |
| 2021-12-15 | 43,100.00 | 46,500.00 | 42,900.00 | 44,550.00 | 44,420.63 | 52,622 |
| 2021-12-14 | 44,300.00 | 45,300.00 | 40,100.00 | 42,900.00 | 42,775.42 | 26,861 |
| 2021-12-13 | 43,150.00 | 44,900.00 | 43,150.00 | 43,850.00 | 43,722.66 | 14,882 |
| 2021-12-10 | 44,000.00 | 44,600.00 | 42,600.00 | 43,500.00 | 43,373.67 | 17,704 |
| 2021-12-09 | 44,300.00 | 44,900.00 | 43,000.00 | 44,000.00 | 43,872.22 | 19,855 |
| 2021-12-08 | 41,300.00 | 44,900.00 | 41,050.00 | 44,050.00 | 43,922.08 | 56,500 |
| 2021-12-07 | 42,950.00 | 42,950.00 | 41,050.00 | 41,100.00 | 40,980.64 | 18,447 |
| 2021-12-06 | 43,800.00 | 43,800.00 | 41,500.00 | 41,950.00 | 41,828.18 | 16,525 |
| 2021-12-03 | 42,550.00 | 46,300.00 | 42,000.00 | 42,700.00 | 42,576.00 | 63,696 |
| 2021-12-02 | 41,300.00 | 43,200.00 | 40,650.00 | 42,200.00 | 42,077.45 | 37,318 |
| 2021-12-01 | 39,200.00 | 42,300.00 | 39,200.00 | 41,200.00 | 41,080.35 | 33,481 |
| 2021-11-30 | 39,350.00 | 43,550.00 | 38,300.00 | 40,500.00 | 40,382.39 | 72,717 |
| 2021-11-29 | 43,050.00 | 45,850.00 | 40,250.00 | 41,700.00 | 41,578.90 | 102,399 |
| 2021-11-26 | 38,300.00 | 46,800.00 | 38,150.00 | 43,000.00 | 42,875.13 | 448,763 |
| 2021-11-25 | 45,000.00 | 45,300.00 | 38,400.00 | 39,100.00 | 38,986.45 | 277,509 |
| 2021-11-24 | 58,300.00 | 68,000.00 | 43,650.00 | 46,800.00 | 46,664.09 | 413,262 |
| 2021-11-23 | 59,400.00 | 59,400.00 | 57,500.00 | 57,500.00 | 57,333.02 | 15,391 |
| 2021-11-22 | 60,100.00 | 69,400.00 | 58,900.00 | 59,400.00 | 59,227.50 | 101,139 |
| 2021-11-19 | 55,900.00 | 59,200.00 | 54,900.00 | 57,100.00 | 56,934.18 | 19,685 |
| 2021-11-18 | 56,800.00 | 58,500.00 | 55,700.00 | 56,000.00 | 55,837.37 | 10,459 |
| 2021-11-17 | 58,700.00 | 59,600.00 | 56,800.00 | 57,500.00 | 57,333.02 | 18,448 |
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.