Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	55,700.00	55,700.00	55,000.00	55,200.00	43,386.15	1,373
2022-11-10	55,800.00	55,800.00	55,100.00	55,100.00	43,307.55	412
2022-11-09	55,300.00	55,600.00	54,900.00	55,300.00	43,464.75	1,235
2022-11-08	55,100.00	55,200.00	54,700.00	54,900.00	43,150.35	1,176
2022-11-07	54,800.00	55,300.00	54,600.00	54,700.00	42,993.16	2,468
2022-11-04	55,100.00	55,200.00	54,400.00	54,800.00	43,071.76	1,559
2022-11-03	55,200.00	55,200.00	54,500.00	55,100.00	43,307.55	1,128
2022-11-02	53,300.00	55,500.00	53,300.00	55,100.00	43,307.55	1,858
2022-11-01	55,300.00	55,300.00	54,900.00	55,100.00	43,307.55	236
2022-10-31	55,300.00	55,300.00	55,100.00	55,300.00	43,464.75	278
2022-10-28	54,800.00	55,500.00	54,300.00	55,300.00	43,464.75	4,003
2022-10-27	53,600.00	55,500.00	53,500.00	54,000.00	42,442.97	3,521
2022-10-26	54,300.00	54,500.00	53,700.00	53,700.00	42,207.18	22,133
2022-10-25	54,200.00	54,800.00	54,200.00	54,300.00	42,678.77	277
2022-10-24	54,800.00	55,500.00	54,100.00	54,200.00	42,600.17	3,473
2022-10-21	55,200.00	55,500.00	54,800.00	54,800.00	43,071.76	830
2022-10-20	55,500.00	55,600.00	55,000.00	55,200.00	43,386.15	1,292
2022-10-19	55,100.00	55,800.00	55,000.00	55,000.00	43,228.95	3,607
2022-10-18	54,600.00	55,700.00	54,600.00	55,100.00	43,307.55	2,284
2022-10-17	55,600.00	55,900.00	54,600.00	54,600.00	42,914.56	11,510
2022-10-14	55,200.00	56,100.00	55,200.00	56,000.00	44,014.93	1,735
2022-10-13	55,500.00	56,100.00	54,800.00	55,600.00	43,700.54	4,454
2022-10-12	55,300.00	55,900.00	55,300.00	55,500.00	43,621.94	1,965
2022-10-11	56,000.00	56,200.00	55,100.00	55,300.00	43,464.75	6,407
2022-10-07	56,600.00	57,000.00	56,200.00	56,200.00	44,172.13	2,791
2022-10-06	55,800.00	56,600.00	55,400.00	56,600.00	44,486.52	1,665
2022-10-05	55,500.00	56,100.00	55,100.00	55,300.00	43,464.75	4,398
2022-10-04	54,500.00	55,600.00	54,200.00	55,500.00	43,621.94	2,285
2022-09-30	54,200.00	54,600.00	53,200.00	54,500.00	42,835.96	3,116
2022-09-29	52,700.00	54,300.00	52,200.00	53,200.00	41,814.19	3,793
2022-09-28	53,300.00	53,300.00	51,800.00	52,800.00	41,499.79	5,336
2022-09-27	54,600.00	54,600.00	52,800.00	53,100.00	41,735.59	3,241
2022-09-26	55,500.00	55,500.00	54,500.00	54,600.00	42,914.56	4,525
2022-09-23	55,900.00	55,900.00	55,300.00	55,600.00	43,700.54	1,018
2022-09-22	55,800.00	56,000.00	55,300.00	55,900.00	43,936.34	1,339
2022-09-21	56,200.00	56,200.00	55,700.00	55,900.00	43,936.34	922
2022-09-20	55,800.00	55,900.00	55,500.00	55,700.00	43,779.14	2,312
2022-09-19	55,600.00	55,600.00	55,400.00	55,500.00	43,621.94	1,089
2022-09-16	55,900.00	55,900.00	55,300.00	55,600.00	43,700.54	1,430
2022-09-15	55,600.00	55,800.00	55,300.00	55,800.00	43,857.74	2,845
2022-09-14	55,500.00	56,100.00	55,100.00	55,500.00	43,621.94	1,066
2022-09-13	55,600.00	55,800.00	55,200.00	55,500.00	43,621.94	2,451
2022-09-08	56,300.00	56,300.00	55,500.00	55,600.00	43,700.54	1,087
2022-09-07	56,400.00	56,400.00	55,700.00	56,100.00	44,093.53	1,073
2022-09-06	56,100.00	56,100.00	55,900.00	56,100.00	44,093.53	123
2022-09-05	55,800.00	56,000.00	55,700.00	56,000.00	44,014.93	627
2022-09-02	56,300.00	56,300.00	55,700.00	55,800.00	43,857.74	927
2022-09-01	56,500.00	56,800.00	56,300.00	56,300.00	44,250.73	1,428
2022-08-31	56,400.00	56,900.00	55,300.00	56,900.00	44,722.32	8,181
2022-08-30	56,000.00	56,000.00	55,600.00	56,000.00	44,014.93	751
2022-08-29	55,400.00	55,900.00	55,400.00	55,900.00	43,936.34	1,495
2022-08-26	55,800.00	56,000.00	55,800.00	56,000.00	44,014.93	1,232
2022-08-25	55,300.00	55,800.00	55,000.00	55,800.00	43,857.74	4,940
2022-08-24	56,200.00	56,800.00	55,700.00	55,800.00	43,857.74	1,402
2022-08-23	56,100.00	56,700.00	55,700.00	55,900.00	43,936.34	3,451
2022-08-22	56,600.00	56,600.00	56,100.00	56,100.00	44,093.53	1,290
2022-08-19	56,800.00	56,900.00	56,300.00	56,600.00	44,486.52	1,452
2022-08-18	56,900.00	56,900.00	56,100.00	56,800.00	44,643.72	2,530
2022-08-17	56,800.00	57,800.00	56,700.00	56,900.00	44,722.32	4,846
2022-08-16	57,400.00	57,800.00	57,100.00	57,800.00	45,429.70	2,897

← NewerPage 17 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.