Shinyoung Securities Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	60,700.00	62,900.00	60,600.00	62,500.00	52,696.45	18,878
2024-01-29	60,100.00	60,500.00	59,900.00	60,400.00	50,925.85	3,167
2024-01-26	59,400.00	60,400.00	59,400.00	59,900.00	50,504.28	7,743
2024-01-25	58,900.00	59,200.00	58,800.00	59,100.00	49,829.76	834
2024-01-24	59,100.00	59,200.00	58,800.00	58,800.00	49,576.82	2,520
2024-01-23	59,300.00	59,300.00	59,000.00	59,100.00	49,829.76	2,605
2024-01-22	59,500.00	59,500.00	59,000.00	59,300.00	49,998.39	806
2024-01-19	59,300.00	59,300.00	58,800.00	59,000.00	49,745.45	1,392
2024-01-18	59,300.00	59,500.00	58,500.00	58,800.00	49,576.82	1,559
2024-01-17	59,200.00	59,400.00	58,500.00	58,700.00	49,492.51	1,193
2024-01-16	59,000.00	59,200.00	58,700.00	59,200.00	49,914.08	2,587
2024-01-15	58,900.00	59,500.00	58,900.00	59,000.00	49,745.45	1,421
2024-01-12	58,600.00	59,400.00	58,600.00	59,400.00	50,082.71	1,152
2024-01-11	58,700.00	59,100.00	58,500.00	58,600.00	49,408.19	871
2024-01-10	59,200.00	59,200.00	58,700.00	58,700.00	49,492.51	794
2024-01-09	58,800.00	59,800.00	58,600.00	59,200.00	49,914.08	895
2024-01-08	58,800.00	58,900.00	58,500.00	58,600.00	49,408.19	1,035
2024-01-05	58,600.00	59,300.00	58,600.00	58,600.00	49,408.19	877
2024-01-04	59,700.00	59,700.00	59,000.00	59,000.00	49,745.45	1,563
2024-01-03	59,100.00	59,400.00	59,000.00	59,000.00	49,745.45	872
2024-01-02	59,900.00	59,900.00	59,500.00	59,600.00	50,251.34	2,486
2023-12-28	59,800.00	59,800.00	59,500.00	59,500.00	50,167.02	942
2023-12-27	59,000.00	59,800.00	58,800.00	59,800.00	50,419.96	1,010
2023-12-26	59,100.00	59,500.00	59,000.00	59,200.00	49,914.08	1,616
2023-12-22	59,600.00	60,000.00	59,000.00	59,300.00	49,998.39	612
2023-12-21	60,200.00	60,300.00	59,400.00	59,500.00	50,167.02	1,705
2023-12-20	59,500.00	59,800.00	59,400.00	59,700.00	50,335.65	1,240
2023-12-19	59,700.00	59,700.00	59,300.00	59,400.00	50,082.71	1,053
2023-12-18	60,400.00	60,400.00	59,300.00	59,700.00	50,335.65	1,626
2023-12-15	59,000.00	60,400.00	59,000.00	60,400.00	50,925.85	3,934
2023-12-14	59,500.00	59,800.00	59,000.00	59,000.00	49,745.45	3,971
2023-12-13	59,500.00	59,900.00	59,000.00	59,000.00	49,745.45	3,136
2023-12-12	59,500.00	60,200.00	59,300.00	59,400.00	50,082.71	1,485
2023-12-11	60,300.00	60,300.00	59,700.00	60,200.00	50,757.22	985
2023-12-08	60,400.00	60,400.00	60,000.00	60,300.00	50,841.54	2,444
2023-12-07	60,200.00	60,400.00	60,000.00	60,300.00	50,841.54	2,139
2023-12-06	59,900.00	60,500.00	59,900.00	60,200.00	50,757.22	1,418
2023-12-05	60,100.00	60,500.00	60,000.00	60,500.00	51,010.16	1,849
2023-12-04	60,400.00	60,500.00	60,000.00	60,400.00	50,925.85	2,293
2023-12-01	60,500.00	60,700.00	59,500.00	60,400.00	50,925.85	5,521
2023-11-30	58,800.00	60,600.00	57,900.00	60,600.00	51,094.48	6,722
2023-11-29	59,200.00	59,200.00	58,700.00	58,800.00	49,576.82	304
2023-11-28	59,000.00	59,300.00	58,600.00	59,200.00	49,914.08	1,190
2023-11-27	58,900.00	59,300.00	58,700.00	59,200.00	49,914.08	1,558
2023-11-24	58,300.00	58,500.00	58,000.00	58,400.00	49,239.56	790
2023-11-23	58,300.00	58,300.00	58,000.00	58,300.00	49,155.25	832
2023-11-22	58,600.00	58,600.00	58,300.00	58,300.00	49,155.25	248
2023-11-21	58,600.00	58,900.00	58,300.00	58,600.00	49,408.19	1,070
2023-11-20	58,400.00	58,700.00	58,200.00	58,500.00	49,323.88	1,008
2023-11-17	58,200.00	58,500.00	57,600.00	58,400.00	49,239.56	999
2023-11-16	58,100.00	58,300.00	57,500.00	58,200.00	49,070.93	2,083
2023-11-15	56,800.00	57,400.00	56,700.00	57,400.00	48,396.42	925
2023-11-14	56,300.00	56,900.00	56,300.00	56,700.00	47,806.22	1,232
2023-11-13	56,100.00	56,700.00	56,100.00	56,300.00	47,468.96	1,036
2023-11-10	56,500.00	56,700.00	56,000.00	56,200.00	47,384.65	4,665
2023-11-09	56,500.00	56,700.00	56,300.00	56,400.00	47,553.28	1,027
2023-11-08	56,900.00	57,000.00	56,400.00	56,400.00	47,553.28	1,367
2023-11-07	56,800.00	56,800.00	56,400.00	56,500.00	47,637.59	1,750
2023-11-06	56,300.00	56,700.00	56,200.00	56,500.00	47,637.59	2,028
2023-11-03	56,300.00	56,400.00	56,000.00	56,100.00	47,300.33	590

← NewerPage 12 of 21 · 1,223 trading daysOlder →

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.