Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	57,000.00	57,400.00	56,700.00	56,700.00	44,565.12	5,812
2022-05-17	57,000.00	57,500.00	56,900.00	56,900.00	44,722.32	3,709
2022-05-16	57,000.00	57,300.00	56,700.00	57,000.00	44,800.91	6,095
2022-05-13	56,600.00	57,300.00	56,500.00	56,700.00	44,565.12	11,968
2022-05-12	57,000.00	57,200.00	56,500.00	56,500.00	44,407.92	6,788
2022-05-11	56,800.00	57,300.00	56,400.00	57,000.00	44,800.91	9,698
2022-05-10	57,100.00	57,100.00	55,700.00	56,400.00	44,329.33	9,149
2022-05-09	57,500.00	57,500.00	56,800.00	57,100.00	44,879.51	5,824
2022-05-06	57,200.00	57,500.00	57,000.00	57,500.00	45,193.90	13,298
2022-05-04	57,800.00	57,800.00	57,300.00	57,500.00	45,193.90	2,579
2022-05-03	57,800.00	57,900.00	57,400.00	57,400.00	45,115.31	2,479
2022-05-02	57,700.00	57,800.00	57,300.00	57,800.00	45,429.70	1,066
2022-04-29	57,700.00	57,700.00	57,100.00	57,700.00	45,351.10	1,165
2022-04-28	57,500.00	57,900.00	57,000.00	57,700.00	45,351.10	3,923
2022-04-27	57,500.00	57,600.00	56,900.00	57,300.00	45,036.71	6,270
2022-04-26	57,700.00	57,800.00	57,300.00	57,800.00	45,429.70	2,698
2022-04-25	57,800.00	57,800.00	57,400.00	57,500.00	45,193.90	4,635
2022-04-22	57,600.00	57,800.00	57,400.00	57,800.00	45,429.70	3,334
2022-04-21	58,000.00	58,200.00	57,500.00	57,600.00	45,272.50	7,241
2022-04-20	58,400.00	58,400.00	57,500.00	58,000.00	45,586.90	13,839
2022-04-19	58,200.00	58,600.00	58,000.00	58,100.00	45,665.49	5,685
2022-04-18	58,500.00	58,500.00	58,000.00	58,200.00	45,744.09	1,026
2022-04-15	58,800.00	58,800.00	58,200.00	58,500.00	45,979.89	1,902
2022-04-14	58,900.00	58,900.00	58,200.00	58,600.00	46,058.48	1,970
2022-04-13	57,900.00	58,500.00	57,700.00	58,500.00	45,979.89	2,273
2022-04-12	58,400.00	58,400.00	57,700.00	57,900.00	45,508.30	4,378
2022-04-11	58,900.00	58,900.00	57,900.00	58,100.00	45,665.49	16,277
2022-04-08	58,500.00	59,500.00	58,400.00	58,900.00	46,294.28	3,548
2022-04-07	58,900.00	59,200.00	58,300.00	58,300.00	45,822.69	4,684
2022-04-06	59,600.00	59,600.00	58,800.00	58,900.00	46,294.28	7,359
2022-04-05	59,700.00	59,700.00	59,400.00	59,600.00	46,844.46	4,635
2022-04-04	59,700.00	59,900.00	59,400.00	59,600.00	46,844.46	4,297
2022-04-01	59,500.00	60,000.00	59,400.00	59,600.00	46,844.46	16,091
2022-03-31	60,200.00	60,200.00	59,600.00	59,600.00	46,844.46	12,151
2022-03-30	60,500.00	60,700.00	60,000.00	60,300.00	47,394.65	26,902
2022-03-29	63,100.00	63,500.00	63,000.00	63,400.00	46,687.27	27,475
2022-03-28	63,000.00	63,300.00	62,800.00	63,200.00	46,539.99	18,671
2022-03-25	63,000.00	63,100.00	62,800.00	62,900.00	46,319.07	12,955
2022-03-24	62,700.00	63,000.00	62,700.00	62,900.00	46,319.07	4,294
2022-03-23	63,000.00	63,100.00	62,700.00	63,000.00	46,392.71	8,518
2022-03-22	63,200.00	63,200.00	62,700.00	63,100.00	46,466.35	10,534
2022-03-21	63,300.00	63,300.00	62,900.00	63,100.00	46,466.35	5,423
2022-03-18	63,000.00	63,200.00	62,900.00	63,200.00	46,539.99	5,850
2022-03-17	63,000.00	63,100.00	62,800.00	62,900.00	46,319.07	6,633
2022-03-16	63,000.00	63,000.00	62,500.00	62,800.00	46,245.43	4,840
2022-03-15	62,900.00	63,000.00	62,400.00	62,800.00	46,245.43	4,809
2022-03-14	62,900.00	63,000.00	62,600.00	62,800.00	46,245.43	5,422
2022-03-11	62,800.00	63,100.00	62,500.00	62,900.00	46,319.07	3,861
2022-03-10	63,000.00	63,100.00	62,400.00	62,900.00	46,319.07	3,994
2022-03-08	62,800.00	62,800.00	62,000.00	62,300.00	45,877.24	4,927
2022-03-07	63,400.00	63,400.00	62,800.00	62,800.00	46,245.43	4,848
2022-03-04	62,800.00	63,100.00	62,800.00	63,000.00	46,392.71	2,530
2022-03-03	62,900.00	63,300.00	62,800.00	62,900.00	46,319.07	3,214
2022-03-02	63,100.00	63,500.00	62,900.00	62,900.00	46,319.07	5,380
2022-02-28	63,200.00	63,400.00	62,900.00	63,100.00	46,466.35	3,757
2022-02-25	63,100.00	63,400.00	62,800.00	63,200.00	46,539.99	2,038
2022-02-24	63,200.00	63,200.00	62,400.00	63,100.00	46,466.35	9,409
2022-02-23	62,900.00	63,200.00	62,800.00	63,100.00	46,466.35	2,413
2022-02-22	62,800.00	63,100.00	62,600.00	62,800.00	46,245.43	5,616
2022-02-21	62,800.00	63,300.00	62,300.00	63,000.00	46,392.71	4,860

← NewerPage 19 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.