Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 69,700.00 | 71,300.00 | 69,700.00 | 71,200.00 | 64,319.78 | 2,548 |
| 2024-07-25 | 70,200.00 | 70,800.00 | 69,800.00 | 70,400.00 | 63,597.09 | 1,693 |
| 2024-07-24 | 70,000.00 | 70,800.00 | 69,800.00 | 70,700.00 | 63,868.10 | 4,461 |
| 2024-07-23 | 70,200.00 | 70,400.00 | 69,500.00 | 70,000.00 | 63,235.74 | 10,632 |
| 2024-07-22 | 71,200.00 | 71,200.00 | 70,000.00 | 70,000.00 | 63,235.74 | 2,642 |
| 2024-07-19 | 71,200.00 | 71,200.00 | 70,400.00 | 71,200.00 | 64,319.78 | 3,678 |
| 2024-07-18 | 71,600.00 | 71,900.00 | 71,000.00 | 71,200.00 | 64,319.78 | 9,537 |
| 2024-07-17 | 71,200.00 | 72,000.00 | 71,200.00 | 71,600.00 | 64,681.13 | 3,369 |
| 2024-07-16 | 71,800.00 | 71,800.00 | 70,900.00 | 71,200.00 | 64,319.78 | 4,157 |
| 2024-07-15 | 71,200.00 | 71,700.00 | 71,100.00 | 71,400.00 | 64,500.46 | 2,779 |
| 2024-07-12 | 71,900.00 | 71,900.00 | 70,800.00 | 71,200.00 | 64,319.78 | 5,900 |
| 2024-07-11 | 71,600.00 | 71,700.00 | 71,200.00 | 71,200.00 | 64,319.78 | 6,021 |
| 2024-07-10 | 71,700.00 | 71,700.00 | 71,300.00 | 71,500.00 | 64,590.79 | 5,026 |
| 2024-07-09 | 71,900.00 | 72,400.00 | 71,600.00 | 71,600.00 | 64,681.13 | 4,557 |
| 2024-07-08 | 71,800.00 | 71,900.00 | 71,500.00 | 71,800.00 | 64,861.80 | 2,018 |
| 2024-07-05 | 72,200.00 | 72,600.00 | 71,600.00 | 71,900.00 | 64,952.14 | 5,967 |
| 2024-07-04 | 71,400.00 | 72,300.00 | 70,900.00 | 72,200.00 | 65,223.15 | 4,344 |
| 2024-07-03 | 71,500.00 | 71,500.00 | 70,700.00 | 71,100.00 | 64,229.44 | 3,208 |
| 2024-07-02 | 71,100.00 | 71,500.00 | 70,800.00 | 71,500.00 | 64,590.79 | 2,333 |
| 2024-07-01 | 71,700.00 | 71,700.00 | 71,000.00 | 71,200.00 | 64,319.78 | 870 |
| 2024-06-28 | 71,900.00 | 72,400.00 | 71,100.00 | 71,800.00 | 64,861.80 | 1,928 |
| 2024-06-27 | 71,000.00 | 71,900.00 | 70,000.00 | 71,900.00 | 64,952.14 | 4,145 |
| 2024-06-26 | 71,100.00 | 71,200.00 | 69,800.00 | 71,200.00 | 64,319.78 | 4,792 |
| 2024-06-25 | 71,400.00 | 71,400.00 | 70,800.00 | 71,100.00 | 64,229.44 | 1,861 |
| 2024-06-24 | 71,700.00 | 72,500.00 | 70,800.00 | 71,400.00 | 64,500.46 | 3,636 |
| 2024-06-21 | 71,900.00 | 72,200.00 | 70,700.00 | 71,800.00 | 64,861.80 | 3,547 |
| 2024-06-20 | 71,000.00 | 72,300.00 | 70,500.00 | 72,200.00 | 65,223.15 | 3,919 |
| 2024-06-19 | 71,800.00 | 72,300.00 | 71,000.00 | 71,200.00 | 64,319.78 | 3,338 |
| 2024-06-18 | 71,500.00 | 71,800.00 | 71,300.00 | 71,600.00 | 64,681.13 | 3,979 |
| 2024-06-17 | 73,000.00 | 73,000.00 | 71,200.00 | 71,500.00 | 64,590.79 | 3,761 |
| 2024-06-14 | 71,400.00 | 74,200.00 | 70,400.00 | 74,200.00 | 67,029.88 | 10,854 |
| 2024-06-13 | 72,100.00 | 72,200.00 | 71,300.00 | 71,400.00 | 64,500.46 | 3,622 |
| 2024-06-12 | 74,000.00 | 74,000.00 | 70,900.00 | 72,300.00 | 65,313.49 | 8,880 |
| 2024-06-11 | 74,600.00 | 74,800.00 | 73,300.00 | 73,500.00 | 66,397.53 | 3,486 |
| 2024-06-10 | 74,300.00 | 74,900.00 | 73,300.00 | 74,600.00 | 67,391.23 | 8,938 |
| 2024-06-07 | 74,800.00 | 75,000.00 | 73,500.00 | 75,000.00 | 67,752.58 | 5,083 |
| 2024-06-05 | 75,400.00 | 75,700.00 | 74,500.00 | 75,000.00 | 67,752.58 | 5,311 |
| 2024-06-04 | 74,400.00 | 76,300.00 | 73,200.00 | 75,400.00 | 68,113.93 | 13,796 |
| 2024-06-03 | 72,800.00 | 74,700.00 | 71,900.00 | 74,000.00 | 66,849.21 | 15,327 |
| 2024-05-31 | 70,300.00 | 72,800.00 | 69,900.00 | 72,800.00 | 65,765.17 | 15,220 |
| 2024-05-30 | 68,700.00 | 70,300.00 | 68,500.00 | 69,900.00 | 63,145.40 | 11,255 |
| 2024-05-29 | 68,300.00 | 69,200.00 | 67,600.00 | 68,700.00 | 62,061.36 | 11,537 |
| 2024-05-28 | 67,000.00 | 68,300.00 | 66,300.00 | 67,600.00 | 61,067.66 | 2,619 |
| 2024-05-27 | 66,600.00 | 67,700.00 | 66,100.00 | 66,200.00 | 59,802.94 | 1,972 |
| 2024-05-24 | 67,000.00 | 67,200.00 | 66,600.00 | 66,600.00 | 60,164.29 | 2,249 |
| 2024-05-23 | 67,600.00 | 68,100.00 | 67,200.00 | 67,200.00 | 60,706.31 | 2,333 |
| 2024-05-22 | 68,400.00 | 68,400.00 | 67,500.00 | 67,600.00 | 61,067.66 | 2,078 |
| 2024-05-21 | 68,500.00 | 68,500.00 | 67,500.00 | 67,900.00 | 61,338.67 | 3,429 |
| 2024-05-20 | 68,800.00 | 69,200.00 | 68,000.00 | 68,000.00 | 61,429.00 | 2,398 |
| 2024-05-17 | 68,400.00 | 69,200.00 | 68,000.00 | 68,800.00 | 62,151.70 | 6,485 |
| 2024-05-16 | 67,800.00 | 68,600.00 | 67,300.00 | 67,900.00 | 61,338.67 | 4,492 |
| 2024-05-14 | 67,900.00 | 69,000.00 | 67,400.00 | 67,800.00 | 61,248.33 | 4,267 |
| 2024-05-13 | 68,700.00 | 68,700.00 | 67,200.00 | 67,900.00 | 61,338.67 | 4,521 |
| 2024-05-10 | 68,400.00 | 69,000.00 | 68,000.00 | 68,100.00 | 61,519.34 | 5,514 |
| 2024-05-09 | 69,000.00 | 69,000.00 | 68,400.00 | 68,400.00 | 61,790.35 | 2,236 |
| 2024-05-08 | 69,000.00 | 69,200.00 | 68,100.00 | 68,900.00 | 62,242.04 | 3,716 |
| 2024-05-07 | 67,900.00 | 68,500.00 | 67,700.00 | 68,400.00 | 61,790.35 | 4,080 |
| 2024-05-03 | 67,500.00 | 68,400.00 | 67,500.00 | 68,000.00 | 61,429.00 | 2,470 |
| 2024-05-02 | 67,700.00 | 68,700.00 | 66,500.00 | 67,300.00 | 60,796.65 | 16,599 |
| 2024-04-30 | 66,800.00 | 67,700.00 | 66,700.00 | 67,700.00 | 61,157.99 | 3,705 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 7,500.0000 KRW |
| 2025-03-28 | 5,000.0000 KRW |
| 2024-03-28 | 4,500.0000 KRW |
| 2023-03-30 | 4,000.0000 KRW |
| 2022-03-30 | 4,000.0000 KRW |
| 2021-03-30 | 4,000.0000 KRW |
| 2020-03-30 | 2,500.0000 KRW |
| 2019-03-28 | 2,750.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.