Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 16,540.00 | 16,700.00 | 16,400.00 | 16,400.00 | 16,400.00 | 966 |
| 2025-01-21 | 16,520.00 | 16,610.00 | 16,520.00 | 16,600.00 | 16,600.00 | 1,543 |
| 2025-01-20 | 17,190.00 | 17,190.00 | 16,710.00 | 16,870.00 | 16,870.00 | 1,660 |
| 2025-01-17 | 17,100.00 | 17,100.00 | 16,970.00 | 16,970.00 | 16,970.00 | 710 |
| 2025-01-16 | 17,490.00 | 17,490.00 | 17,100.00 | 17,100.00 | 17,100.00 | 2,127 |
| 2025-01-15 | 17,400.00 | 17,400.00 | 17,200.00 | 17,200.00 | 17,200.00 | 1,572 |
| 2025-01-14 | 17,250.00 | 17,400.00 | 17,030.00 | 17,400.00 | 17,400.00 | 1,468 |
| 2025-01-13 | 17,600.00 | 17,600.00 | 17,220.00 | 17,250.00 | 17,250.00 | 1,411 |
| 2025-01-10 | 17,200.00 | 17,600.00 | 17,200.00 | 17,250.00 | 17,250.00 | 1,510 |
| 2025-01-09 | 17,650.00 | 17,650.00 | 17,220.00 | 17,300.00 | 17,300.00 | 1,831 |
| 2025-01-08 | 18,010.00 | 18,010.00 | 17,190.00 | 17,250.00 | 17,250.00 | 3,151 |
| 2025-01-07 | 17,310.00 | 17,650.00 | 17,220.00 | 17,500.00 | 17,500.00 | 4,610 |
| 2025-01-06 | 16,500.00 | 17,630.00 | 16,500.00 | 17,630.00 | 17,630.00 | 10,554 |
| 2025-01-03 | 16,500.00 | 16,500.00 | 16,000.00 | 16,200.00 | 16,200.00 | 2,899 |
| 2025-01-02 | 15,880.00 | 16,110.00 | 15,660.00 | 16,110.00 | 16,110.00 | 1,458 |
| 2024-12-30 | 15,530.00 | 15,820.00 | 15,530.00 | 15,700.00 | 15,700.00 | 872 |
| 2024-12-27 | 15,860.00 | 15,860.00 | 15,500.00 | 15,600.00 | 15,600.00 | 2,605 |
| 2024-12-26 | 15,900.00 | 15,900.00 | 15,850.00 | 15,860.00 | 15,860.00 | 1,203 |
| 2024-12-24 | 16,030.00 | 16,030.00 | 16,000.00 | 16,030.00 | 16,030.00 | 1,172 |
| 2024-12-23 | 16,010.00 | 16,200.00 | 16,000.00 | 16,030.00 | 16,030.00 | 3,209 |
| 2024-12-20 | 16,080.00 | 16,080.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3,183 |
| 2024-12-19 | 16,870.00 | 16,870.00 | 16,320.00 | 16,320.00 | 16,320.00 | 1,815 |
| 2024-12-18 | 16,790.00 | 16,900.00 | 16,590.00 | 16,900.00 | 16,900.00 | 726 |
| 2024-12-17 | 16,790.00 | 16,830.00 | 16,790.00 | 16,790.00 | 16,790.00 | 1,893 |
| 2024-12-16 | 17,300.00 | 17,300.00 | 16,790.00 | 16,790.00 | 16,790.00 | 1,707 |
| 2024-12-13 | 16,700.00 | 16,790.00 | 16,700.00 | 16,790.00 | 16,790.00 | 2,265 |
| 2024-12-12 | 16,700.00 | 16,800.00 | 16,510.00 | 16,660.00 | 16,660.00 | 1,526 |
| 2024-12-11 | 16,150.00 | 16,700.00 | 16,150.00 | 16,700.00 | 16,700.00 | 2,294 |
| 2024-12-10 | 16,300.00 | 16,300.00 | 16,000.00 | 16,150.00 | 16,150.00 | 3,443 |
| 2024-12-09 | 16,510.00 | 16,600.00 | 15,880.00 | 15,880.00 | 15,880.00 | 4,618 |
| 2024-12-06 | 16,990.00 | 17,000.00 | 16,920.00 | 17,000.00 | 17,000.00 | 2,344 |
| 2024-12-05 | 17,050.00 | 17,360.00 | 17,050.00 | 17,300.00 | 17,300.00 | 1,622 |
| 2024-12-04 | 17,200.00 | 17,390.00 | 17,050.00 | 17,390.00 | 17,390.00 | 3,659 |
| 2024-12-03 | 17,480.00 | 18,100.00 | 17,300.00 | 17,590.00 | 17,590.00 | 2,976 |
| 2024-12-02 | 17,840.00 | 17,840.00 | 17,480.00 | 17,480.00 | 17,480.00 | 2,929 |
| 2024-11-29 | 18,400.00 | 18,400.00 | 17,700.00 | 17,820.00 | 17,820.00 | 2,273 |
| 2024-11-28 | 18,000.00 | 18,400.00 | 18,000.00 | 18,400.00 | 18,400.00 | 3,361 |
| 2024-11-27 | 18,000.00 | 18,000.00 | 17,720.00 | 17,950.00 | 17,950.00 | 1,337 |
| 2024-11-26 | 17,340.00 | 18,000.00 | 17,340.00 | 17,840.00 | 17,840.00 | 2,815 |
| 2024-11-25 | 18,000.00 | 18,010.00 | 18,000.00 | 18,000.00 | 18,000.00 | 1,581 |
| 2024-11-22 | 17,810.00 | 17,900.00 | 17,800.00 | 17,850.00 | 17,850.00 | 709 |
| 2024-11-21 | 18,050.00 | 18,050.00 | 17,700.00 | 17,800.00 | 17,800.00 | 1,206 |
| 2024-11-20 | 17,820.00 | 18,140.00 | 17,820.00 | 17,970.00 | 17,970.00 | 4,134 |
| 2024-11-19 | 18,490.00 | 18,490.00 | 17,800.00 | 18,250.00 | 18,250.00 | 1,862 |
| 2024-11-18 | 17,100.00 | 17,620.00 | 17,100.00 | 17,600.00 | 17,600.00 | 3,099 |
| 2024-11-15 | 17,870.00 | 17,870.00 | 15,350.00 | 17,250.00 | 17,250.00 | 4,150 |
| 2024-11-14 | 17,820.00 | 17,820.00 | 17,570.00 | 17,790.00 | 17,790.00 | 2,032 |
| 2024-11-13 | 18,300.00 | 18,500.00 | 17,770.00 | 17,770.00 | 17,770.00 | 3,005 |
| 2024-11-12 | 19,090.00 | 19,090.00 | 18,310.00 | 18,310.00 | 18,310.00 | 2,590 |
| 2024-11-11 | 19,250.00 | 19,250.00 | 18,880.00 | 18,890.00 | 18,890.00 | 2,394 |
| 2024-11-08 | 19,190.00 | 19,290.00 | 19,150.00 | 19,290.00 | 19,290.00 | 1,518 |
| 2024-11-07 | 19,400.00 | 19,400.00 | 19,030.00 | 19,050.00 | 19,050.00 | 782 |
| 2024-11-06 | 19,500.00 | 19,560.00 | 19,000.00 | 19,080.00 | 19,080.00 | 2,977 |
| 2024-11-05 | 19,390.00 | 19,680.00 | 19,170.00 | 19,200.00 | 19,200.00 | 1,719 |
| 2024-11-04 | 19,480.00 | 19,480.00 | 19,120.00 | 19,180.00 | 19,180.00 | 570 |
| 2024-11-01 | 19,540.00 | 19,540.00 | 19,060.00 | 19,060.00 | 19,060.00 | 1,782 |
| 2024-10-31 | 19,000.00 | 19,690.00 | 19,000.00 | 19,550.00 | 19,550.00 | 1,050 |
| 2024-10-30 | 19,900.00 | 19,900.00 | 19,200.00 | 19,480.00 | 19,480.00 | 2,264 |
| 2024-10-29 | 19,120.00 | 19,700.00 | 19,120.00 | 19,700.00 | 19,700.00 | 1,915 |
| 2024-10-28 | 19,000.00 | 19,170.00 | 18,970.00 | 19,120.00 | 19,120.00 | 2,406 |
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.