Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 68,300.00 | 68,300.00 | 66,900.00 | 67,000.00 | 60,525.64 | 9,301 |
| 2024-04-26 | 68,000.00 | 68,500.00 | 66,000.00 | 68,500.00 | 61,880.69 | 10,395 |
| 2024-04-25 | 65,400.00 | 68,900.00 | 65,400.00 | 68,900.00 | 62,242.04 | 7,470 |
| 2024-04-24 | 65,800.00 | 66,700.00 | 65,000.00 | 65,400.00 | 59,080.25 | 2,320 |
| 2024-04-23 | 66,200.00 | 66,700.00 | 65,700.00 | 65,700.00 | 59,351.26 | 1,495 |
| 2024-04-22 | 64,900.00 | 66,500.00 | 64,900.00 | 66,300.00 | 59,893.28 | 2,743 |
| 2024-04-19 | 63,700.00 | 65,000.00 | 63,300.00 | 64,900.00 | 58,628.56 | 5,336 |
| 2024-04-18 | 63,300.00 | 64,200.00 | 63,200.00 | 63,800.00 | 57,634.86 | 4,623 |
| 2024-04-17 | 64,700.00 | 64,800.00 | 62,600.00 | 63,300.00 | 57,183.18 | 4,659 |
| 2024-04-16 | 64,500.00 | 64,700.00 | 63,700.00 | 64,000.00 | 57,815.53 | 5,235 |
| 2024-04-15 | 64,500.00 | 64,500.00 | 63,500.00 | 64,500.00 | 58,267.22 | 4,478 |
| 2024-04-12 | 65,000.00 | 65,500.00 | 64,400.00 | 64,900.00 | 58,628.56 | 3,233 |
| 2024-04-11 | 64,200.00 | 65,200.00 | 64,000.00 | 64,700.00 | 58,447.89 | 5,911 |
| 2024-04-09 | 65,100.00 | 65,400.00 | 64,500.00 | 64,800.00 | 58,538.23 | 4,375 |
| 2024-04-08 | 64,400.00 | 65,000.00 | 64,400.00 | 65,000.00 | 58,718.90 | 1,346 |
| 2024-04-05 | 64,400.00 | 65,100.00 | 64,300.00 | 64,400.00 | 58,176.88 | 3,973 |
| 2024-04-04 | 64,000.00 | 65,200.00 | 64,000.00 | 64,400.00 | 58,176.88 | 5,728 |
| 2024-04-03 | 63,900.00 | 64,300.00 | 63,800.00 | 64,000.00 | 57,815.53 | 4,233 |
| 2024-04-02 | 64,200.00 | 64,200.00 | 63,600.00 | 63,900.00 | 57,725.20 | 2,856 |
| 2024-04-01 | 62,500.00 | 64,300.00 | 62,400.00 | 64,300.00 | 58,086.54 | 7,048 |
| 2024-03-29 | 63,800.00 | 64,300.00 | 62,500.00 | 62,600.00 | 56,550.82 | 6,520 |
| 2024-03-28 | 64,900.00 | 64,900.00 | 63,500.00 | 63,700.00 | 57,544.52 | 13,556 |
| 2024-03-27 | 68,700.00 | 68,700.00 | 67,200.00 | 67,500.00 | 56,912.17 | 9,297 |
| 2024-03-26 | 68,700.00 | 69,100.00 | 68,200.00 | 68,700.00 | 57,923.94 | 6,189 |
| 2024-03-25 | 67,200.00 | 68,800.00 | 66,500.00 | 68,700.00 | 57,923.94 | 13,096 |
| 2024-03-22 | 67,700.00 | 67,800.00 | 67,000.00 | 67,200.00 | 56,659.22 | 1,194 |
| 2024-03-21 | 67,400.00 | 67,800.00 | 66,800.00 | 67,400.00 | 56,827.85 | 6,932 |
| 2024-03-20 | 67,200.00 | 67,800.00 | 66,600.00 | 67,200.00 | 56,659.22 | 2,835 |
| 2024-03-19 | 67,700.00 | 67,700.00 | 66,800.00 | 67,200.00 | 56,659.22 | 1,624 |
| 2024-03-18 | 68,900.00 | 68,900.00 | 66,200.00 | 67,100.00 | 56,574.91 | 13,189 |
| 2024-03-15 | 69,000.00 | 69,200.00 | 68,000.00 | 68,800.00 | 58,008.25 | 6,000 |
| 2024-03-14 | 67,200.00 | 69,400.00 | 67,000.00 | 68,200.00 | 57,502.37 | 9,061 |
| 2024-03-13 | 66,700.00 | 67,700.00 | 66,300.00 | 67,400.00 | 56,827.85 | 8,078 |
| 2024-03-12 | 67,000.00 | 67,000.00 | 66,100.00 | 66,700.00 | 56,237.65 | 1,500 |
| 2024-03-11 | 66,700.00 | 66,700.00 | 66,000.00 | 66,500.00 | 56,069.02 | 3,270 |
| 2024-03-08 | 66,100.00 | 66,500.00 | 65,600.00 | 66,500.00 | 56,069.02 | 12,403 |
| 2024-03-07 | 66,100.00 | 67,000.00 | 66,000.00 | 66,000.00 | 55,647.45 | 3,839 |
| 2024-03-06 | 66,800.00 | 67,100.00 | 66,000.00 | 66,100.00 | 55,731.77 | 3,321 |
| 2024-03-05 | 66,100.00 | 67,900.00 | 65,800.00 | 66,800.00 | 56,321.97 | 8,281 |
| 2024-03-04 | 66,000.00 | 67,500.00 | 65,900.00 | 66,100.00 | 55,731.77 | 6,708 |
| 2024-02-29 | 66,600.00 | 67,100.00 | 66,100.00 | 66,100.00 | 55,731.77 | 5,053 |
| 2024-02-28 | 65,600.00 | 66,800.00 | 65,100.00 | 66,800.00 | 56,321.97 | 6,038 |
| 2024-02-27 | 65,000.00 | 66,500.00 | 64,800.00 | 65,600.00 | 55,310.19 | 1,991 |
| 2024-02-26 | 67,500.00 | 68,300.00 | 65,200.00 | 65,700.00 | 55,394.51 | 5,858 |
| 2024-02-23 | 67,700.00 | 69,000.00 | 67,500.00 | 68,500.00 | 57,755.31 | 9,175 |
| 2024-02-22 | 67,100.00 | 67,300.00 | 66,900.00 | 67,300.00 | 56,743.54 | 5,522 |
| 2024-02-21 | 67,500.00 | 68,000.00 | 66,500.00 | 67,200.00 | 56,659.22 | 19,683 |
| 2024-02-20 | 68,600.00 | 69,000.00 | 67,300.00 | 67,500.00 | 56,912.17 | 6,298 |
| 2024-02-19 | 68,000.00 | 69,000.00 | 67,300.00 | 68,500.00 | 57,755.31 | 14,132 |
| 2024-02-16 | 67,300.00 | 67,900.00 | 65,000.00 | 67,100.00 | 56,574.91 | 7,274 |
| 2024-02-15 | 69,600.00 | 69,600.00 | 67,200.00 | 67,300.00 | 56,743.54 | 11,114 |
| 2024-02-14 | 68,800.00 | 69,500.00 | 68,100.00 | 69,200.00 | 58,345.51 | 4,965 |
| 2024-02-13 | 67,000.00 | 68,900.00 | 67,000.00 | 68,900.00 | 58,092.57 | 10,386 |
| 2024-02-08 | 67,000.00 | 67,100.00 | 66,500.00 | 67,000.00 | 56,490.59 | 6,704 |
| 2024-02-07 | 65,500.00 | 67,000.00 | 64,600.00 | 66,800.00 | 56,321.97 | 11,918 |
| 2024-02-06 | 63,900.00 | 65,700.00 | 63,100.00 | 65,500.00 | 55,225.88 | 17,470 |
| 2024-02-05 | 63,200.00 | 64,000.00 | 61,600.00 | 63,900.00 | 53,876.85 | 11,632 |
| 2024-02-02 | 63,200.00 | 63,700.00 | 61,900.00 | 63,100.00 | 53,202.34 | 11,559 |
| 2024-02-01 | 61,700.00 | 63,300.00 | 61,200.00 | 63,000.00 | 53,118.02 | 13,606 |
| 2024-01-31 | 62,200.00 | 62,500.00 | 61,200.00 | 61,900.00 | 52,190.56 | 6,353 |
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.