Shinpoong Pharmaceutical Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 19,150.00 | 19,150.00 | 19,000.00 | 19,010.00 | 19,010.00 | 1,353 |
| 2024-10-24 | 19,200.00 | 19,200.00 | 19,050.00 | 19,050.00 | 19,050.00 | 1,848 |
| 2024-10-23 | 18,950.00 | 19,290.00 | 18,950.00 | 19,050.00 | 19,050.00 | 1,357 |
| 2024-10-22 | 19,470.00 | 19,470.00 | 19,000.00 | 19,030.00 | 19,030.00 | 4,047 |
| 2024-10-21 | 19,900.00 | 19,900.00 | 19,350.00 | 19,410.00 | 19,410.00 | 1,802 |
| 2024-10-18 | 19,550.00 | 19,830.00 | 19,550.00 | 19,750.00 | 19,750.00 | 2,259 |
| 2024-10-17 | 19,670.00 | 19,850.00 | 19,670.00 | 19,750.00 | 19,750.00 | 1,327 |
| 2024-10-16 | 19,690.00 | 19,900.00 | 19,690.00 | 19,700.00 | 19,700.00 | 5,282 |
| 2024-10-15 | 19,610.00 | 19,900.00 | 19,610.00 | 19,730.00 | 19,730.00 | 5,829 |
| 2024-10-14 | 19,650.00 | 19,660.00 | 19,530.00 | 19,530.00 | 19,530.00 | 897 |
| 2024-10-11 | 19,610.00 | 19,610.00 | 19,410.00 | 19,600.00 | 19,600.00 | 2,303 |
| 2024-10-10 | 19,650.00 | 19,830.00 | 19,400.00 | 19,610.00 | 19,610.00 | 3,528 |
| 2024-10-08 | 19,520.00 | 19,700.00 | 19,520.00 | 19,650.00 | 19,650.00 | 1,701 |
| 2024-10-07 | 19,530.00 | 19,600.00 | 19,500.00 | 19,540.00 | 19,540.00 | 2,842 |
| 2024-10-04 | 19,600.00 | 20,000.00 | 19,600.00 | 19,700.00 | 19,700.00 | 1,573 |
| 2024-10-02 | 19,700.00 | 19,700.00 | 19,480.00 | 19,600.00 | 19,600.00 | 1,879 |
| 2024-09-30 | 20,000.00 | 20,000.00 | 19,700.00 | 19,800.00 | 19,800.00 | 1,860 |
| 2024-09-27 | 19,710.00 | 19,970.00 | 19,710.00 | 19,770.00 | 19,770.00 | 1,537 |
| 2024-09-26 | 19,650.00 | 20,150.00 | 19,650.00 | 19,700.00 | 19,700.00 | 1,954 |
| 2024-09-25 | 19,800.00 | 20,000.00 | 19,620.00 | 19,620.00 | 19,620.00 | 1,703 |
| 2024-09-24 | 19,600.00 | 19,800.00 | 19,600.00 | 19,800.00 | 19,800.00 | 2,027 |
| 2024-09-23 | 20,000.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | 2,033 |
| 2024-09-20 | 20,050.00 | 20,100.00 | 19,960.00 | 20,000.00 | 20,000.00 | 2,631 |
| 2024-09-19 | 20,000.00 | 20,400.00 | 19,680.00 | 20,300.00 | 20,300.00 | 2,328 |
| 2024-09-13 | 20,200.00 | 20,300.00 | 20,000.00 | 20,050.00 | 20,050.00 | 1,319 |
| 2024-09-12 | 20,250.00 | 20,250.00 | 20,000.00 | 20,200.00 | 20,200.00 | 2,217 |
| 2024-09-11 | 19,800.00 | 19,850.00 | 19,560.00 | 19,800.00 | 19,800.00 | 1,969 |
| 2024-09-10 | 19,970.00 | 19,970.00 | 19,410.00 | 19,410.00 | 19,410.00 | 4,890 |
| 2024-09-09 | 19,200.00 | 19,600.00 | 18,810.00 | 19,600.00 | 19,600.00 | 2,560 |
| 2024-09-06 | 19,900.00 | 19,900.00 | 19,100.00 | 19,200.00 | 19,200.00 | 4,170 |
| 2024-09-05 | 19,250.00 | 19,620.00 | 19,250.00 | 19,340.00 | 19,340.00 | 3,710 |
| 2024-09-04 | 19,650.00 | 19,690.00 | 19,640.00 | 19,640.00 | 19,640.00 | 9,900 |
| 2024-09-03 | 20,300.00 | 20,500.00 | 20,250.00 | 20,250.00 | 20,250.00 | 6,124 |
| 2024-09-02 | 20,450.00 | 20,450.00 | 20,200.00 | 20,300.00 | 20,300.00 | 7,295 |
| 2024-08-30 | 21,200.00 | 21,200.00 | 20,850.00 | 21,200.00 | 21,200.00 | 6,169 |
| 2024-08-29 | 21,650.00 | 21,650.00 | 20,750.00 | 20,900.00 | 20,900.00 | 7,237 |
| 2024-08-28 | 21,650.00 | 22,400.00 | 21,650.00 | 21,700.00 | 21,700.00 | 7,895 |
| 2024-08-27 | 22,200.00 | 22,200.00 | 21,550.00 | 21,600.00 | 21,600.00 | 5,859 |
| 2024-08-26 | 22,800.00 | 22,800.00 | 21,850.00 | 21,850.00 | 21,850.00 | 8,782 |
| 2024-08-23 | 23,100.00 | 23,100.00 | 22,400.00 | 22,800.00 | 22,800.00 | 12,027 |
| 2024-08-22 | 24,950.00 | 24,950.00 | 22,800.00 | 23,900.00 | 23,900.00 | 17,196 |
| 2024-08-21 | 27,600.00 | 27,600.00 | 25,500.00 | 25,500.00 | 25,500.00 | 15,652 |
| 2024-08-20 | 28,500.00 | 29,300.00 | 27,600.00 | 27,750.00 | 27,750.00 | 15,545 |
| 2024-08-19 | 28,900.00 | 30,100.00 | 28,900.00 | 29,250.00 | 29,250.00 | 30,850 |
| 2024-08-16 | 29,600.00 | 30,450.00 | 28,900.00 | 29,250.00 | 29,250.00 | 34,637 |
| 2024-08-14 | 28,400.00 | 32,800.00 | 27,100.00 | 29,550.00 | 29,550.00 | 67,204 |
| 2024-08-13 | 30,300.00 | 30,300.00 | 27,650.00 | 27,850.00 | 27,850.00 | 68,139 |
| 2024-08-12 | 28,300.00 | 32,350.00 | 28,300.00 | 32,350.00 | 32,350.00 | 102,300 |
| 2024-08-09 | 25,600.00 | 26,000.00 | 24,000.00 | 24,900.00 | 24,900.00 | 42,979 |
| 2024-08-08 | 21,800.00 | 28,500.00 | 21,800.00 | 25,900.00 | 25,900.00 | 84,544 |
| 2024-08-07 | 19,650.00 | 25,500.00 | 19,650.00 | 23,200.00 | 23,200.00 | 64,502 |
| 2024-08-06 | 19,000.00 | 19,700.00 | 19,000.00 | 19,640.00 | 19,640.00 | 3,492 |
| 2024-08-05 | 21,700.00 | 21,700.00 | 18,240.00 | 18,500.00 | 18,500.00 | 6,894 |
| 2024-08-02 | 20,500.00 | 20,650.00 | 19,930.00 | 20,550.00 | 20,550.00 | 5,410 |
| 2024-08-01 | 19,800.00 | 20,100.00 | 19,800.00 | 19,930.00 | 19,930.00 | 783 |
| 2024-07-31 | 19,500.00 | 20,100.00 | 19,500.00 | 19,790.00 | 19,790.00 | 2,392 |
| 2024-07-30 | 19,980.00 | 19,980.00 | 19,770.00 | 19,770.00 | 19,770.00 | 1,090 |
| 2024-07-29 | 20,200.00 | 20,200.00 | 19,790.00 | 19,790.00 | 19,790.00 | 1,476 |
| 2024-07-26 | 19,410.00 | 19,880.00 | 19,410.00 | 19,840.00 | 19,840.00 | 3,183 |
| 2024-07-25 | 19,900.00 | 19,910.00 | 19,760.00 | 19,760.00 | 19,760.00 | 1,650 |
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.