Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 26,000.00 | 26,000.00 | 25,100.00 | 25,250.00 | 25,250.00 | 4,112 |
| 2025-07-23 | 25,150.00 | 26,500.00 | 24,400.00 | 25,300.00 | 25,300.00 | 12,077 |
| 2025-07-22 | 26,050.00 | 26,100.00 | 24,950.00 | 25,200.00 | 25,200.00 | 11,357 |
| 2025-07-21 | 27,500.00 | 27,500.00 | 25,650.00 | 26,500.00 | 26,500.00 | 13,059 |
| 2025-07-18 | 28,250.00 | 28,300.00 | 28,050.00 | 28,150.00 | 28,150.00 | 9,254 |
| 2025-07-17 | 28,900.00 | 30,100.00 | 28,050.00 | 29,000.00 | 29,000.00 | 10,899 |
| 2025-07-16 | 29,000.00 | 29,250.00 | 28,950.00 | 29,000.00 | 29,000.00 | 5,325 |
| 2025-07-15 | 29,250.00 | 30,100.00 | 28,550.00 | 30,000.00 | 30,000.00 | 5,837 |
| 2025-07-14 | 30,700.00 | 30,700.00 | 29,200.00 | 29,250.00 | 29,250.00 | 9,760 |
| 2025-07-11 | 30,300.00 | 30,800.00 | 29,900.00 | 30,800.00 | 30,800.00 | 11,100 |
| 2025-07-10 | 31,300.00 | 31,300.00 | 30,600.00 | 30,850.00 | 30,850.00 | 6,007 |
| 2025-07-09 | 30,450.00 | 32,000.00 | 30,400.00 | 31,550.00 | 31,550.00 | 10,038 |
| 2025-07-08 | 29,900.00 | 30,800.00 | 29,900.00 | 30,800.00 | 30,800.00 | 13,000 |
| 2025-07-07 | 32,550.00 | 32,550.00 | 30,150.00 | 31,150.00 | 31,150.00 | 14,917 |
| 2025-07-04 | 32,500.00 | 32,500.00 | 29,250.00 | 29,700.00 | 29,700.00 | 30,629 |
| 2025-07-03 | 34,000.00 | 34,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | 15,960 |
| 2025-07-02 | 35,700.00 | 35,700.00 | 34,000.00 | 34,200.00 | 34,200.00 | 17,155 |
| 2025-07-01 | 34,350.00 | 37,500.00 | 34,350.00 | 36,100.00 | 36,100.00 | 32,816 |
| 2025-06-30 | 40,750.00 | 40,750.00 | 35,000.00 | 37,450.00 | 37,450.00 | 76,545 |
| 2025-06-27 | 37,000.00 | 40,600.00 | 33,800.00 | 34,000.00 | 34,000.00 | 190,072 |
| 2025-06-26 | 38,000.00 | 39,000.00 | 36,350.00 | 36,500.00 | 36,500.00 | 74,406 |
| 2025-06-25 | 37,550.00 | 42,000.00 | 34,150.00 | 38,550.00 | 38,550.00 | 257,562 |
| 2025-06-24 | 40,600.00 | 40,600.00 | 36,750.00 | 38,500.00 | 38,500.00 | 111,667 |
| 2025-06-23 | 41,200.00 | 46,100.00 | 37,550.00 | 38,500.00 | 38,500.00 | 263,042 |
| 2025-06-20 | 44,900.00 | 55,000.00 | 41,200.00 | 43,350.00 | 43,350.00 | 1,001,232 |
| 2025-06-18 | 46,450.00 | 46,450.00 | 46,450.00 | 46,450.00 | 46,450.00 | 44,909 |
| 2025-06-17 | 35,700.00 | 35,750.00 | 32,600.00 | 35,750.00 | 35,750.00 | 163,863 |
| 2025-06-16 | 29,000.00 | 29,850.00 | 27,100.00 | 27,500.00 | 27,500.00 | 78,118 |
| 2025-06-13 | 31,100.00 | 34,300.00 | 29,700.00 | 30,700.00 | 30,700.00 | 101,334 |
| 2025-06-12 | 32,250.00 | 34,900.00 | 32,100.00 | 32,100.00 | 32,100.00 | 125,141 |
| 2025-06-11 | 31,000.00 | 35,150.00 | 29,000.00 | 34,900.00 | 34,900.00 | 269,299 |
| 2025-06-10 | 29,900.00 | 33,400.00 | 28,800.00 | 29,000.00 | 29,000.00 | 193,905 |
| 2025-06-09 | 31,900.00 | 35,400.00 | 28,750.00 | 31,700.00 | 31,700.00 | 267,315 |
| 2025-06-05 | 34,750.00 | 36,000.00 | 31,200.00 | 33,100.00 | 33,100.00 | 244,369 |
| 2025-06-04 | 25,600.00 | 36,000.00 | 23,050.00 | 31,600.00 | 31,600.00 | 382,610 |
| 2025-06-02 | 29,200.00 | 29,800.00 | 27,300.00 | 28,100.00 | 28,100.00 | 78,147 |
| 2025-05-30 | 21,000.00 | 27,900.00 | 21,000.00 | 26,100.00 | 26,100.00 | 114,765 |
| 2025-05-29 | 16,230.00 | 22,200.00 | 16,230.00 | 22,200.00 | 22,200.00 | 52,901 |
| 2025-05-28 | 19,000.00 | 19,000.00 | 16,940.00 | 17,100.00 | 17,100.00 | 41,077 |
| 2025-05-27 | 20,750.00 | 20,750.00 | 18,500.00 | 19,630.00 | 19,630.00 | 61,742 |
| 2025-05-26 | 16,110.00 | 20,150.00 | 16,110.00 | 19,630.00 | 19,630.00 | 87,251 |
| 2025-05-23 | 18,490.00 | 18,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 100,625 |
| 2025-05-22 | 14,980.00 | 16,250.00 | 14,980.00 | 16,250.00 | 16,250.00 | 22,617 |
| 2025-05-21 | 12,990.00 | 12,990.00 | 12,400.00 | 12,500.00 | 12,500.00 | 8,467 |
| 2025-05-20 | 12,230.00 | 12,490.00 | 11,950.00 | 12,490.00 | 12,490.00 | 5,222 |
| 2025-05-19 | 12,000.00 | 12,750.00 | 12,000.00 | 12,230.00 | 12,230.00 | 14,838 |
| 2025-05-16 | 11,950.00 | 11,950.00 | 11,630.00 | 11,670.00 | 11,670.00 | 692 |
| 2025-05-15 | 11,660.00 | 12,150.00 | 11,660.00 | 12,000.00 | 12,000.00 | 1,057 |
| 2025-05-14 | 12,000.00 | 12,000.00 | 11,460.00 | 11,770.00 | 11,770.00 | 2,740 |
| 2025-05-13 | 12,050.00 | 12,140.00 | 12,040.00 | 12,050.00 | 12,050.00 | 696 |
| 2025-05-12 | 12,010.00 | 12,190.00 | 12,000.00 | 12,140.00 | 12,140.00 | 1,099 |
| 2025-05-09 | 12,500.00 | 12,500.00 | 12,020.00 | 12,150.00 | 12,150.00 | 220 |
| 2025-05-08 | 12,300.00 | 12,300.00 | 12,000.00 | 12,160.00 | 12,160.00 | 789 |
| 2025-05-07 | 12,600.00 | 12,600.00 | 12,000.00 | 12,090.00 | 12,090.00 | 1,667 |
| 2025-05-02 | 12,090.00 | 12,270.00 | 12,090.00 | 12,270.00 | 12,270.00 | 186 |
| 2025-04-30 | 12,040.00 | 12,420.00 | 12,040.00 | 12,270.00 | 12,270.00 | 4,586 |
| 2025-04-29 | 11,980.00 | 12,400.00 | 11,980.00 | 12,280.00 | 12,280.00 | 1,320 |
| 2025-04-28 | 12,280.00 | 12,280.00 | 11,970.00 | 11,980.00 | 11,980.00 | 1,317 |
| 2025-04-25 | 11,810.00 | 12,300.00 | 11,810.00 | 12,280.00 | 12,280.00 | 2,272 |
| 2025-04-24 | 11,910.00 | 12,100.00 | 11,910.00 | 12,100.00 | 12,100.00 | 1,340 |
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.