Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	57,500.00	57,600.00	57,300.00	57,400.00	45,115.31	1,326
2022-08-11	57,500.00	57,500.00	56,900.00	57,400.00	45,115.31	830
2022-08-10	57,400.00	57,400.00	56,800.00	57,300.00	45,036.71	405
2022-08-09	57,000.00	57,400.00	56,200.00	57,400.00	45,115.31	874
2022-08-08	57,400.00	57,400.00	56,900.00	57,000.00	44,800.91	180
2022-08-05	57,500.00	57,500.00	56,400.00	57,300.00	45,036.71	1,016
2022-08-04	57,500.00	57,500.00	56,200.00	57,100.00	44,879.51	1,448
2022-08-03	56,100.00	56,800.00	56,100.00	56,800.00	44,643.72	294
2022-08-02	56,600.00	56,900.00	55,600.00	56,800.00	44,643.72	1,398
2022-08-01	55,900.00	56,400.00	55,100.00	56,400.00	44,329.33	8,568
2022-07-29	55,200.00	55,900.00	55,200.00	55,900.00	43,936.34	851
2022-07-28	55,200.00	55,700.00	55,000.00	55,200.00	43,386.15	770
2022-07-27	55,100.00	55,900.00	55,000.00	55,000.00	43,228.95	1,698
2022-07-26	56,100.00	56,100.00	55,000.00	55,200.00	43,386.15	3,189
2022-07-25	55,500.00	57,000.00	55,500.00	55,600.00	43,700.54	1,309
2022-07-22	55,700.00	56,200.00	55,500.00	55,500.00	43,621.94	319
2022-07-21	56,600.00	56,600.00	55,300.00	55,700.00	43,779.14	1,143
2022-07-20	56,000.00	56,500.00	55,400.00	55,500.00	43,621.94	3,026
2022-07-19	56,300.00	56,400.00	55,200.00	55,300.00	43,464.75	2,307
2022-07-18	56,000.00	57,300.00	56,000.00	56,300.00	44,250.73	4,020
2022-07-15	56,200.00	56,300.00	54,600.00	56,000.00	44,014.93	6,118
2022-07-14	54,700.00	56,100.00	54,600.00	55,900.00	43,936.34	5,166
2022-07-13	54,800.00	55,400.00	54,200.00	54,700.00	42,993.16	4,055
2022-07-12	55,300.00	55,400.00	54,400.00	54,800.00	43,071.76	1,877
2022-07-11	55,100.00	56,000.00	55,100.00	55,400.00	43,543.34	1,613
2022-07-08	55,800.00	55,800.00	53,500.00	55,100.00	43,307.55	6,132
2022-07-07	55,200.00	55,600.00	54,700.00	55,200.00	43,386.15	703
2022-07-06	55,800.00	55,800.00	54,700.00	55,100.00	43,307.55	2,258
2022-07-05	55,300.00	55,700.00	55,000.00	55,300.00	43,464.75	1,011
2022-07-04	55,900.00	55,900.00	54,800.00	55,200.00	43,386.15	1,694
2022-07-01	55,200.00	55,500.00	54,800.00	55,100.00	43,307.55	1,266
2022-06-30	55,800.00	55,800.00	54,800.00	55,200.00	43,386.15	609
2022-06-29	56,300.00	56,300.00	55,000.00	55,300.00	43,464.75	2,511
2022-06-28	56,500.00	56,500.00	55,800.00	56,200.00	44,172.13	1,557
2022-06-27	56,700.00	56,700.00	55,600.00	56,500.00	44,407.92	4,199
2022-06-24	54,500.00	56,300.00	54,100.00	56,100.00	44,093.53	4,189
2022-06-23	56,000.00	56,000.00	54,100.00	54,100.00	42,521.57	7,707
2022-06-22	56,400.00	56,400.00	55,200.00	55,500.00	43,621.94	2,461
2022-06-21	55,500.00	57,400.00	55,200.00	56,000.00	44,014.93	3,668
2022-06-20	56,300.00	56,300.00	55,100.00	55,400.00	43,543.34	3,391
2022-06-17	55,900.00	56,600.00	55,200.00	56,100.00	44,093.53	4,085
2022-06-16	56,200.00	57,100.00	56,000.00	56,300.00	44,250.73	2,797
2022-06-15	56,800.00	57,000.00	56,100.00	56,100.00	44,093.53	2,819
2022-06-14	57,200.00	57,300.00	56,400.00	56,700.00	44,565.12	9,708
2022-06-13	58,100.00	58,100.00	57,300.00	57,300.00	45,036.71	2,813
2022-06-10	58,300.00	58,300.00	57,700.00	58,200.00	45,744.09	5,541
2022-06-09	58,200.00	58,200.00	57,600.00	57,700.00	45,351.10	3,649
2022-06-08	58,200.00	58,200.00	57,200.00	58,000.00	45,586.90	5,305
2022-06-07	58,000.00	58,000.00	57,500.00	57,500.00	45,193.90	2,702
2022-06-03	57,700.00	58,100.00	57,600.00	58,000.00	45,586.90	3,346
2022-06-02	57,600.00	57,700.00	57,000.00	57,600.00	45,272.50	3,505
2022-05-31	57,500.00	57,800.00	57,200.00	57,200.00	44,958.11	2,843
2022-05-30	57,200.00	57,700.00	57,100.00	57,700.00	45,351.10	4,528
2022-05-27	57,100.00	57,300.00	56,900.00	57,100.00	44,879.51	1,798
2022-05-26	56,900.00	57,400.00	56,800.00	56,900.00	44,722.32	2,155
2022-05-25	56,500.00	57,400.00	56,500.00	56,900.00	44,722.32	3,740
2022-05-24	57,100.00	57,300.00	57,000.00	57,000.00	44,800.91	2,836
2022-05-23	56,900.00	57,300.00	56,800.00	57,100.00	44,879.51	3,301
2022-05-20	57,000.00	57,500.00	56,900.00	57,200.00	44,958.11	5,152
2022-05-19	56,500.00	57,000.00	56,200.00	57,000.00	44,800.91	6,973

← NewerPage 18 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.