Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	55,100.00	56,100.00	55,000.00	55,300.00	46,625.82	1,351
2023-05-04	55,600.00	56,000.00	55,500.00	55,700.00	46,963.08	777
2023-05-03	55,800.00	56,000.00	55,500.00	55,600.00	46,878.76	937
2023-05-02	55,400.00	55,800.00	55,300.00	55,800.00	47,047.39	1,145
2023-04-28	55,400.00	55,500.00	55,000.00	55,500.00	46,794.45	601
2023-04-27	55,500.00	55,500.00	54,800.00	55,400.00	46,710.13	1,033
2023-04-26	55,400.00	55,400.00	54,700.00	55,200.00	46,541.50	790
2023-04-25	55,300.00	55,300.00	54,800.00	55,200.00	46,541.50	757
2023-04-24	55,100.00	55,500.00	54,800.00	55,100.00	46,457.19	327
2023-04-21	55,400.00	55,400.00	55,000.00	55,100.00	46,457.19	305
2023-04-20	55,500.00	56,000.00	55,400.00	55,400.00	46,710.13	290
2023-04-19	55,300.00	56,400.00	55,300.00	55,500.00	46,794.45	1,020
2023-04-18	56,100.00	56,100.00	54,700.00	55,300.00	46,625.82	1,679
2023-04-17	56,600.00	56,600.00	55,300.00	55,600.00	46,878.76	737
2023-04-14	55,200.00	55,700.00	55,200.00	55,500.00	46,794.45	662
2023-04-13	55,300.00	55,500.00	54,800.00	55,100.00	46,457.19	822
2023-04-12	55,300.00	55,500.00	55,100.00	55,100.00	46,457.19	1,046
2023-04-11	55,100.00	55,400.00	54,900.00	55,200.00	46,541.50	1,018
2023-04-10	54,800.00	55,200.00	54,700.00	55,000.00	46,372.88	1,035
2023-04-07	55,000.00	55,400.00	54,600.00	54,800.00	46,204.25	1,021
2023-04-06	55,400.00	55,500.00	54,900.00	55,000.00	46,372.88	1,528
2023-04-05	56,000.00	56,100.00	55,200.00	55,300.00	46,625.82	1,582
2023-04-04	55,100.00	55,900.00	55,100.00	55,900.00	47,131.71	721
2023-04-03	55,800.00	56,100.00	55,100.00	55,500.00	46,794.45	3,285
2023-03-31	55,900.00	56,200.00	55,300.00	55,800.00	47,047.39	3,890
2023-03-30	56,900.00	57,000.00	55,500.00	55,900.00	47,131.71	8,475
2023-03-29	59,000.00	59,200.00	58,500.00	59,000.00	46,372.88	10,583
2023-03-28	58,900.00	59,300.00	58,900.00	58,900.00	46,294.28	3,820
2023-03-27	59,000.00	59,100.00	58,500.00	59,000.00	46,372.88	3,019
2023-03-24	58,900.00	59,200.00	58,800.00	59,000.00	46,372.88	3,467
2023-03-23	58,600.00	58,700.00	57,900.00	58,600.00	46,058.48	3,354
2023-03-22	58,500.00	58,600.00	57,700.00	57,900.00	45,508.30	4,584
2023-03-21	58,200.00	58,400.00	57,800.00	57,900.00	45,508.30	2,757
2023-03-20	58,400.00	59,100.00	58,000.00	58,100.00	45,665.49	3,546
2023-03-17	59,000.00	59,000.00	58,200.00	58,400.00	45,901.29	1,987
2023-03-16	59,100.00	59,100.00	58,200.00	58,600.00	46,058.48	2,238
2023-03-15	59,000.00	59,700.00	59,000.00	59,100.00	46,451.47	999
2023-03-14	59,500.00	59,900.00	58,200.00	58,900.00	46,294.28	3,304
2023-03-13	59,900.00	59,900.00	59,400.00	59,500.00	46,765.87	1,109
2023-03-10	60,000.00	60,000.00	59,700.00	60,000.00	47,158.86	1,688
2023-03-09	60,200.00	60,200.00	59,800.00	60,000.00	47,158.86	2,796
2023-03-08	60,200.00	60,200.00	59,800.00	60,100.00	47,237.46	2,098
2023-03-07	60,200.00	60,200.00	59,800.00	60,000.00	47,158.86	2,126
2023-03-06	60,200.00	60,200.00	59,700.00	60,000.00	47,158.86	2,164
2023-03-03	60,000.00	60,200.00	59,900.00	60,000.00	47,158.86	2,602
2023-03-02	60,100.00	60,300.00	59,800.00	60,000.00	47,158.86	2,183
2023-02-28	60,100.00	60,500.00	59,700.00	60,100.00	47,237.46	3,120
2023-02-27	60,100.00	60,200.00	59,900.00	60,100.00	47,237.46	600
2023-02-24	60,200.00	60,300.00	60,000.00	60,100.00	47,237.46	601
2023-02-23	60,600.00	60,700.00	60,000.00	60,200.00	47,316.05	2,152
2023-02-22	59,700.00	60,600.00	59,700.00	60,600.00	47,630.45	3,487
2023-02-21	59,200.00	60,100.00	59,000.00	60,100.00	47,237.46	5,801
2023-02-20	59,400.00	59,700.00	59,000.00	59,200.00	46,530.07	2,794
2023-02-17	59,100.00	59,400.00	58,800.00	59,200.00	46,530.07	3,110
2023-02-16	59,100.00	59,600.00	59,000.00	59,300.00	46,608.67	4,997
2023-02-15	58,900.00	59,100.00	58,500.00	59,100.00	46,451.47	3,149
2023-02-14	58,800.00	59,000.00	58,500.00	58,900.00	46,294.28	1,645
2023-02-13	59,000.00	59,000.00	58,700.00	58,800.00	46,215.68	873
2023-02-10	59,200.00	59,200.00	58,600.00	59,000.00	46,372.88	1,220
2023-02-09	59,100.00	59,600.00	58,700.00	59,300.00	46,608.67	1,537

← NewerPage 15 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.