Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	56,200.00	56,300.00	56,000.00	56,300.00	47,468.96	1,615
2023-11-01	56,000.00	56,300.00	55,900.00	56,300.00	47,468.96	734
2023-10-31	56,100.00	56,300.00	55,800.00	56,000.00	47,216.02	2,282
2023-10-30	56,500.00	56,700.00	56,000.00	56,000.00	47,216.02	702
2023-10-27	56,600.00	56,700.00	56,000.00	56,500.00	47,637.59	2,924
2023-10-26	56,800.00	56,800.00	56,300.00	56,400.00	47,553.28	796
2023-10-25	56,400.00	56,700.00	56,200.00	56,700.00	47,806.22	1,007
2023-10-24	55,900.00	56,500.00	55,500.00	56,400.00	47,553.28	2,959
2023-10-23	56,200.00	56,600.00	55,800.00	55,800.00	47,047.39	1,061
2023-10-20	56,700.00	56,700.00	56,000.00	56,100.00	47,300.33	1,011
2023-10-19	56,600.00	57,000.00	55,900.00	56,700.00	47,806.22	708
2023-10-18	55,800.00	56,900.00	55,700.00	56,700.00	47,806.22	4,243
2023-10-17	55,800.00	56,000.00	55,500.00	55,700.00	46,963.08	833
2023-10-16	55,800.00	56,200.00	55,700.00	55,800.00	47,047.39	645
2023-10-13	56,100.00	56,300.00	55,000.00	55,800.00	47,047.39	1,403
2023-10-12	56,000.00	56,300.00	55,600.00	56,100.00	47,300.33	1,869
2023-10-11	56,100.00	56,600.00	55,800.00	56,000.00	47,216.02	1,703
2023-10-10	56,100.00	56,300.00	56,000.00	56,100.00	47,300.33	610
2023-10-06	55,900.00	56,100.00	55,700.00	56,100.00	47,300.33	1,038
2023-10-05	56,000.00	56,500.00	55,500.00	55,900.00	47,131.71	2,155
2023-10-04	56,200.00	56,200.00	55,500.00	55,500.00	46,794.45	652
2023-09-27	56,300.00	56,300.00	55,700.00	56,100.00	47,300.33	197
2023-09-26	56,300.00	56,300.00	55,500.00	55,600.00	46,878.76	694
2023-09-25	56,200.00	56,300.00	55,700.00	56,300.00	47,468.96	733
2023-09-22	55,700.00	56,200.00	55,500.00	56,200.00	47,384.65	1,515
2023-09-21	56,700.00	56,700.00	55,600.00	55,600.00	46,878.76	908
2023-09-20	56,400.00	56,500.00	56,200.00	56,500.00	47,637.59	903
2023-09-19	56,400.00	56,500.00	56,000.00	56,400.00	47,553.28	1,205
2023-09-18	56,200.00	56,300.00	55,900.00	56,200.00	47,384.65	816
2023-09-15	56,000.00	56,300.00	55,800.00	56,200.00	47,384.65	663
2023-09-14	55,600.00	56,100.00	55,500.00	55,800.00	47,047.39	3,086
2023-09-13	55,700.00	56,100.00	55,500.00	55,600.00	46,878.76	1,735
2023-09-12	56,100.00	56,200.00	56,000.00	56,100.00	47,300.33	450
2023-09-11	55,800.00	56,200.00	55,800.00	56,100.00	47,300.33	841
2023-09-08	55,700.00	55,900.00	55,600.00	55,700.00	46,963.08	604
2023-09-07	55,900.00	56,000.00	55,600.00	55,700.00	46,963.08	231
2023-09-06	55,400.00	55,900.00	55,300.00	55,800.00	47,047.39	2,337
2023-09-05	55,900.00	56,000.00	55,300.00	55,300.00	46,625.82	4,656
2023-09-04	55,900.00	56,300.00	55,700.00	55,900.00	47,131.71	1,203
2023-09-01	56,000.00	56,300.00	55,800.00	56,000.00	47,216.02	386
2023-08-31	56,200.00	56,300.00	55,700.00	56,300.00	47,468.96	1,544
2023-08-30	56,000.00	56,200.00	55,800.00	56,100.00	47,300.33	769
2023-08-29	56,000.00	56,200.00	55,800.00	56,100.00	47,300.33	469
2023-08-28	56,300.00	56,300.00	55,500.00	56,000.00	47,216.02	728
2023-08-25	56,300.00	56,300.00	55,500.00	56,100.00	47,300.33	293
2023-08-24	55,800.00	56,300.00	55,400.00	55,900.00	47,131.71	663
2023-08-23	55,600.00	55,900.00	55,600.00	55,900.00	47,131.71	167
2023-08-22	56,100.00	56,100.00	55,500.00	55,600.00	46,878.76	3,102
2023-08-21	56,100.00	56,100.00	55,500.00	56,100.00	47,300.33	331
2023-08-18	55,900.00	56,000.00	55,500.00	55,600.00	46,878.76	675
2023-08-17	55,500.00	56,400.00	55,500.00	55,900.00	47,131.71	772
2023-08-16	56,100.00	56,100.00	55,600.00	55,700.00	46,963.08	951
2023-08-14	55,600.00	56,300.00	55,300.00	56,300.00	47,468.96	3,854
2023-08-11	55,600.00	55,800.00	55,500.00	55,600.00	46,878.76	848
2023-08-10	56,000.00	56,000.00	55,600.00	55,600.00	46,878.76	573
2023-08-09	55,600.00	56,500.00	55,500.00	56,000.00	47,216.02	2,156
2023-08-08	55,900.00	55,900.00	55,500.00	55,600.00	46,878.76	772
2023-08-07	55,900.00	55,900.00	55,600.00	55,800.00	47,047.39	477
2023-08-04	55,500.00	56,000.00	55,500.00	55,700.00	46,963.08	500
2023-08-03	56,000.00	56,000.00	55,500.00	55,500.00	46,794.45	506

← NewerPage 13 of 21 · 1,228 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.