Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	55,900.00	56,000.00	55,600.00	55,900.00	47,131.71	888
2023-08-01	56,000.00	56,000.00	55,600.00	55,900.00	47,131.71	759
2023-07-31	55,800.00	55,800.00	55,100.00	55,800.00	47,047.39	4,430
2023-07-28	55,100.00	55,800.00	55,000.00	55,600.00	46,878.76	807
2023-07-27	55,100.00	55,700.00	54,900.00	55,100.00	46,457.19	2,072
2023-07-26	55,300.00	55,600.00	54,900.00	55,100.00	46,457.19	7,298
2023-07-25	55,200.00	55,500.00	55,100.00	55,300.00	46,625.82	2,229
2023-07-24	55,600.00	55,600.00	55,100.00	55,200.00	46,541.50	1,022
2023-07-21	55,300.00	55,600.00	55,200.00	55,600.00	46,878.76	3,729
2023-07-20	55,500.00	55,800.00	55,300.00	55,300.00	46,625.82	1,194
2023-07-19	55,300.00	55,800.00	55,300.00	55,300.00	46,625.82	551
2023-07-18	55,800.00	55,800.00	55,200.00	55,300.00	46,625.82	1,727
2023-07-17	56,000.00	56,000.00	55,500.00	55,600.00	46,878.76	1,855
2023-07-14	55,600.00	56,000.00	55,400.00	56,000.00	47,216.02	2,571
2023-07-13	55,800.00	55,900.00	55,600.00	55,700.00	46,963.08	865
2023-07-12	55,800.00	56,000.00	55,600.00	55,800.00	47,047.39	2,011
2023-07-11	55,500.00	56,000.00	55,400.00	55,800.00	47,047.39	2,338
2023-07-10	55,400.00	56,000.00	55,400.00	55,400.00	46,710.13	1,417
2023-07-07	55,900.00	56,000.00	54,900.00	56,000.00	47,216.02	2,363
2023-07-06	55,100.00	56,500.00	55,100.00	56,500.00	47,637.59	932
2023-07-05	55,800.00	56,000.00	55,300.00	55,300.00	46,625.82	2,672
2023-07-04	55,500.00	56,000.00	55,400.00	55,500.00	46,794.45	1,769
2023-07-03	56,000.00	56,200.00	55,100.00	55,500.00	46,794.45	785
2023-06-30	55,400.00	55,700.00	55,300.00	55,700.00	46,963.08	523
2023-06-29	55,500.00	56,300.00	55,300.00	55,400.00	46,710.13	1,235
2023-06-28	55,400.00	55,900.00	55,300.00	55,500.00	46,794.45	350
2023-06-27	55,400.00	55,500.00	55,000.00	55,500.00	46,794.45	632
2023-06-26	55,200.00	56,100.00	55,200.00	55,400.00	46,710.13	460
2023-06-23	55,200.00	56,500.00	55,100.00	55,100.00	46,457.19	988
2023-06-22	55,300.00	55,400.00	55,100.00	55,200.00	46,541.50	359
2023-06-21	55,300.00	55,500.00	55,000.00	55,200.00	46,541.50	968
2023-06-20	56,000.00	56,000.00	55,300.00	55,300.00	46,625.82	796
2023-06-19	55,700.00	55,800.00	55,500.00	55,800.00	47,047.39	651
2023-06-16	55,400.00	56,200.00	55,200.00	55,700.00	46,963.08	1,000
2023-06-15	55,700.00	55,800.00	55,100.00	55,300.00	46,625.82	979
2023-06-14	55,400.00	56,300.00	55,400.00	56,300.00	47,468.96	2,165
2023-06-13	55,700.00	56,100.00	55,300.00	55,400.00	46,710.13	2,224
2023-06-12	55,500.00	55,700.00	55,200.00	55,400.00	46,710.13	2,200
2023-06-09	55,200.00	55,500.00	55,100.00	55,500.00	46,794.45	1,133
2023-06-08	55,100.00	55,900.00	55,000.00	55,200.00	46,541.50	1,017
2023-06-07	55,600.00	55,600.00	54,900.00	55,100.00	46,457.19	7,836
2023-06-05	55,800.00	55,900.00	55,500.00	55,600.00	46,878.76	723
2023-06-02	55,300.00	55,500.00	55,200.00	55,500.00	46,794.45	504
2023-06-01	55,000.00	55,400.00	55,000.00	55,300.00	46,625.82	987
2023-05-31	55,800.00	55,800.00	53,500.00	53,500.00	45,108.16	14,069
2023-05-30	55,500.00	55,800.00	55,000.00	55,300.00	46,625.82	1,198
2023-05-26	55,900.00	56,000.00	55,300.00	55,500.00	46,794.45	923
2023-05-25	55,700.00	55,800.00	55,400.00	55,500.00	46,794.45	262
2023-05-24	55,700.00	55,700.00	55,400.00	55,500.00	46,794.45	304
2023-05-23	55,800.00	55,900.00	55,600.00	55,600.00	46,878.76	1,342
2023-05-22	55,600.00	56,000.00	55,600.00	55,800.00	47,047.39	322
2023-05-19	55,600.00	55,900.00	55,600.00	55,600.00	46,878.76	161
2023-05-18	56,000.00	56,000.00	55,400.00	55,500.00	46,794.45	724
2023-05-17	56,000.00	56,000.00	55,400.00	55,500.00	46,794.45	385
2023-05-16	55,500.00	55,800.00	55,100.00	55,600.00	46,878.76	291
2023-05-15	55,300.00	55,700.00	55,200.00	55,500.00	46,794.45	309
2023-05-12	56,100.00	56,100.00	55,200.00	55,200.00	46,541.50	712
2023-05-11	55,600.00	56,000.00	55,400.00	56,000.00	47,216.02	912
2023-05-10	55,900.00	55,900.00	55,300.00	55,600.00	46,878.76	616
2023-05-09	55,300.00	55,600.00	55,100.00	55,500.00	46,794.45	780

← NewerPage 14 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.