Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	59,000.00	59,100.00	58,700.00	59,100.00	46,451.47	1,396
2023-02-07	59,000.00	59,200.00	58,900.00	59,100.00	46,451.47	1,211
2023-02-06	58,400.00	59,300.00	58,200.00	59,300.00	46,608.67	1,998
2023-02-03	58,700.00	58,800.00	58,300.00	58,400.00	45,901.29	2,636
2023-02-02	58,700.00	59,100.00	58,500.00	58,700.00	46,137.08	2,061
2023-02-01	58,700.00	58,800.00	58,400.00	58,700.00	46,137.08	3,701
2023-01-31	58,500.00	59,400.00	58,300.00	58,700.00	46,137.08	3,401
2023-01-30	58,300.00	58,500.00	58,200.00	58,500.00	45,979.89	2,362
2023-01-27	58,400.00	58,600.00	58,200.00	58,400.00	45,901.29	3,008
2023-01-26	58,300.00	58,500.00	58,200.00	58,400.00	45,901.29	1,416
2023-01-25	58,600.00	58,700.00	58,200.00	58,200.00	45,744.09	1,751
2023-01-20	58,100.00	58,600.00	57,200.00	58,600.00	46,058.48	1,947
2023-01-19	58,000.00	58,200.00	57,600.00	58,100.00	45,665.49	786
2023-01-18	58,400.00	58,400.00	57,600.00	58,000.00	45,586.90	2,807
2023-01-17	58,500.00	58,700.00	58,000.00	58,000.00	45,586.90	1,588
2023-01-16	58,100.00	58,500.00	58,000.00	58,300.00	45,822.69	1,129
2023-01-13	57,300.00	58,100.00	57,300.00	58,100.00	45,665.49	1,283
2023-01-12	56,900.00	57,500.00	56,900.00	57,300.00	45,036.71	701
2023-01-11	57,700.00	57,700.00	56,700.00	56,700.00	44,565.12	1,503
2023-01-10	56,900.00	57,500.00	56,700.00	56,800.00	44,643.72	729
2023-01-09	56,300.00	57,500.00	56,200.00	56,700.00	44,565.12	895
2023-01-06	56,600.00	57,200.00	56,300.00	56,300.00	44,250.73	1,640
2023-01-05	58,000.00	58,000.00	56,600.00	56,600.00	44,486.52	1,029
2023-01-04	57,500.00	57,500.00	57,100.00	57,100.00	44,879.51	745
2023-01-03	57,100.00	57,300.00	56,500.00	57,200.00	44,958.11	543
2023-01-02	57,100.00	57,100.00	56,600.00	57,000.00	44,800.91	1,773
2022-12-29	57,500.00	57,500.00	56,800.00	57,100.00	44,879.51	2,112
2022-12-28	57,800.00	57,900.00	57,400.00	57,500.00	45,193.90	1,993
2022-12-27	58,000.00	58,200.00	58,000.00	58,100.00	45,665.49	3,168
2022-12-26	58,200.00	58,200.00	57,800.00	58,100.00	45,665.49	1,025
2022-12-23	58,400.00	58,400.00	58,000.00	58,300.00	45,822.69	1,761
2022-12-22	58,200.00	59,000.00	57,900.00	59,000.00	46,372.88	3,120
2022-12-21	57,600.00	58,400.00	56,900.00	58,400.00	45,901.29	6,291
2022-12-20	57,600.00	57,600.00	57,200.00	57,600.00	45,272.50	1,783
2022-12-19	57,500.00	57,600.00	57,200.00	57,600.00	45,272.50	545
2022-12-16	57,100.00	58,000.00	57,100.00	57,500.00	45,193.90	1,179
2022-12-15	57,700.00	57,700.00	57,000.00	57,600.00	45,272.50	2,097
2022-12-14	57,400.00	57,800.00	57,100.00	57,600.00	45,272.50	877
2022-12-13	57,100.00	57,700.00	57,000.00	57,400.00	45,115.31	1,845
2022-12-12	57,800.00	57,800.00	56,800.00	57,100.00	44,879.51	1,554
2022-12-09	57,000.00	57,900.00	56,600.00	57,900.00	45,508.30	4,484
2022-12-08	57,300.00	58,100.00	57,200.00	57,600.00	45,272.50	838
2022-12-07	57,600.00	57,700.00	57,200.00	57,700.00	45,351.10	297
2022-12-06	57,900.00	57,900.00	57,500.00	57,500.00	45,193.90	378
2022-12-05	57,700.00	57,900.00	57,500.00	57,500.00	45,193.90	2,200
2022-12-02	58,000.00	58,100.00	57,400.00	57,800.00	45,429.70	773
2022-12-01	58,000.00	58,100.00	57,600.00	58,000.00	45,586.90	1,045
2022-11-30	58,100.00	58,100.00	57,100.00	58,000.00	45,586.90	7,081
2022-11-29	57,500.00	58,000.00	57,200.00	57,800.00	45,429.70	1,003
2022-11-28	57,800.00	57,900.00	57,200.00	57,700.00	45,351.10	1,295
2022-11-25	57,300.00	57,900.00	57,000.00	57,900.00	45,508.30	2,006
2022-11-24	57,400.00	57,500.00	57,100.00	57,500.00	45,193.90	900
2022-11-23	57,100.00	57,300.00	56,900.00	57,300.00	45,036.71	828
2022-11-22	56,900.00	57,100.00	56,700.00	56,900.00	44,722.32	2,191
2022-11-21	56,600.00	56,900.00	56,500.00	56,900.00	44,722.32	3,553
2022-11-18	56,900.00	56,900.00	56,100.00	56,600.00	44,486.52	1,433
2022-11-17	56,400.00	56,500.00	56,000.00	56,400.00	44,329.33	2,463
2022-11-16	56,200.00	56,500.00	55,500.00	56,400.00	44,329.33	820
2022-11-15	55,600.00	56,300.00	55,300.00	55,900.00	43,936.34	578
2022-11-14	55,200.00	55,900.00	54,900.00	55,300.00	43,464.75	1,743

← NewerPage 16 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.