Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 147,000.00 | 147,000.00 | 139,300.00 | 141,000.00 | 141,000.00 | 12,389 |
| 2026-07-16 | 148,900.00 | 150,600.00 | 145,700.00 | 149,400.00 | 149,400.00 | 8,144 |
| 2026-07-15 | 151,200.00 | 154,800.00 | 148,800.00 | 149,400.00 | 149,400.00 | 14,376 |
| 2026-07-14 | 149,900.00 | 155,200.00 | 145,300.00 | 149,700.00 | 149,700.00 | 12,811 |
| 2026-07-13 | 156,900.00 | 161,000.00 | 149,100.00 | 151,500.00 | 151,500.00 | 13,240 |
| 2026-07-10 | 148,200.00 | 159,900.00 | 148,200.00 | 156,900.00 | 156,900.00 | 11,418 |
| 2026-07-09 | 148,400.00 | 154,200.00 | 146,200.00 | 148,000.00 | 148,000.00 | 16,258 |
| 2026-07-08 | 152,400.00 | 163,900.00 | 152,300.00 | 154,000.00 | 154,000.00 | 16,109 |
| 2026-07-07 | 173,200.00 | 175,800.00 | 159,500.00 | 162,400.00 | 162,400.00 | 13,305 |
| 2026-07-06 | 173,800.00 | 179,000.00 | 169,400.00 | 177,600.00 | 177,600.00 | 12,556 |
| 2026-07-03 | 160,400.00 | 171,700.00 | 156,600.00 | 171,200.00 | 171,200.00 | 14,080 |
| 2026-07-02 | 160,000.00 | 164,800.00 | 156,800.00 | 159,300.00 | 159,300.00 | 13,067 |
| 2026-07-01 | 163,900.00 | 166,200.00 | 160,900.00 | 163,900.00 | 163,900.00 | 10,011 |
| 2026-06-30 | 168,000.00 | 168,000.00 | 160,600.00 | 161,800.00 | 161,800.00 | 12,377 |
| 2026-06-29 | 155,500.00 | 168,300.00 | 155,500.00 | 165,400.00 | 165,400.00 | 11,784 |
| 2026-06-26 | 166,000.00 | 166,000.00 | 155,000.00 | 157,600.00 | 157,600.00 | 19,046 |
| 2026-06-25 | 162,500.00 | 171,800.00 | 162,500.00 | 164,400.00 | 164,400.00 | 9,490 |
| 2026-06-24 | 160,200.00 | 167,800.00 | 160,200.00 | 162,500.00 | 162,500.00 | 9,595 |
| 2026-06-23 | 174,400.00 | 175,700.00 | 163,000.00 | 164,700.00 | 164,700.00 | 22,439 |
| 2026-06-22 | 176,700.00 | 176,700.00 | 167,200.00 | 170,500.00 | 170,500.00 | 15,467 |
| 2026-06-19 | 190,600.00 | 190,600.00 | 173,000.00 | 179,600.00 | 179,600.00 | 24,965 |
| 2026-06-18 | 193,000.00 | 196,500.00 | 187,200.00 | 187,200.00 | 187,200.00 | 15,289 |
| 2026-06-17 | 192,500.00 | 196,100.00 | 188,200.00 | 192,500.00 | 192,500.00 | 15,346 |
| 2026-06-16 | 184,000.00 | 193,100.00 | 181,400.00 | 193,100.00 | 193,100.00 | 25,577 |
| 2026-06-15 | 189,900.00 | 194,900.00 | 179,200.00 | 182,700.00 | 182,700.00 | 56,386 |
| 2026-06-12 | 175,700.00 | 187,400.00 | 173,900.00 | 187,000.00 | 187,000.00 | 28,662 |
| 2026-06-11 | 163,000.00 | 172,300.00 | 162,400.00 | 169,300.00 | 169,300.00 | 14,372 |
| 2026-06-10 | 165,900.00 | 174,400.00 | 164,000.00 | 168,200.00 | 168,200.00 | 16,485 |
| 2026-06-09 | 169,500.00 | 173,400.00 | 165,000.00 | 171,400.00 | 171,400.00 | 20,387 |
| 2026-06-08 | 173,500.00 | 178,700.00 | 166,100.00 | 166,900.00 | 166,900.00 | 49,942 |
| 2026-06-05 | 215,000.00 | 222,000.00 | 193,300.00 | 194,600.00 | 194,600.00 | 105,162 |
| 2026-06-04 | 178,000.00 | 188,900.00 | 178,000.00 | 188,400.00 | 188,400.00 | 21,744 |
| 2026-06-02 | 170,000.00 | 179,900.00 | 168,500.00 | 179,900.00 | 179,900.00 | 29,871 |
| 2026-06-01 | 170,600.00 | 174,900.00 | 166,500.00 | 170,200.00 | 170,200.00 | 16,640 |
| 2026-05-29 | 174,000.00 | 175,400.00 | 168,500.00 | 172,000.00 | 172,000.00 | 13,105 |
| 2026-05-28 | 178,500.00 | 178,500.00 | 165,300.00 | 173,500.00 | 173,500.00 | 21,687 |
| 2026-05-27 | 184,000.00 | 184,800.00 | 176,600.00 | 178,700.00 | 178,700.00 | 18,062 |
| 2026-05-26 | 187,800.00 | 191,900.00 | 179,600.00 | 180,900.00 | 180,900.00 | 16,586 |
| 2026-05-22 | 181,200.00 | 188,900.00 | 181,200.00 | 185,100.00 | 185,100.00 | 10,447 |
| 2026-05-21 | 173,300.00 | 183,400.00 | 173,300.00 | 180,100.00 | 180,100.00 | 9,331 |
| 2026-05-20 | 174,000.00 | 175,000.00 | 166,500.00 | 169,900.00 | 169,900.00 | 14,128 |
| 2026-05-19 | 182,800.00 | 185,900.00 | 174,200.00 | 174,400.00 | 174,400.00 | 14,896 |
| 2026-05-18 | 179,700.00 | 193,900.00 | 170,000.00 | 186,600.00 | 186,600.00 | 51,039 |
| 2026-05-15 | 192,500.00 | 193,800.00 | 176,000.00 | 180,600.00 | 180,600.00 | 41,072 |
| 2026-05-14 | 188,300.00 | 191,200.00 | 186,000.00 | 188,800.00 | 188,800.00 | 12,349 |
| 2026-05-13 | 184,800.00 | 187,900.00 | 181,100.00 | 184,000.00 | 184,000.00 | 15,729 |
| 2026-05-12 | 200,000.00 | 200,500.00 | 180,100.00 | 186,500.00 | 186,500.00 | 39,857 |
| 2026-05-11 | 203,500.00 | 204,000.00 | 196,900.00 | 197,800.00 | 197,800.00 | 21,911 |
| 2026-05-08 | 199,900.00 | 204,000.00 | 199,500.00 | 201,000.00 | 201,000.00 | 16,197 |
| 2026-05-07 | 211,500.00 | 211,500.00 | 199,100.00 | 205,000.00 | 205,000.00 | 27,186 |
| 2026-05-06 | 216,000.00 | 216,000.00 | 205,000.00 | 212,500.00 | 212,500.00 | 53,798 |
| 2026-05-04 | 202,500.00 | 212,000.00 | 198,700.00 | 206,500.00 | 206,500.00 | 27,792 |
| 2026-04-30 | 201,000.00 | 203,500.00 | 197,100.00 | 197,100.00 | 197,100.00 | 10,532 |
| 2026-04-29 | 203,500.00 | 203,500.00 | 199,900.00 | 201,000.00 | 201,000.00 | 10,204 |
| 2026-04-28 | 206,000.00 | 206,500.00 | 201,000.00 | 202,000.00 | 202,000.00 | 12,412 |
| 2026-04-27 | 202,500.00 | 208,000.00 | 201,000.00 | 204,500.00 | 204,500.00 | 19,311 |
| 2026-04-24 | 202,500.00 | 204,000.00 | 199,900.00 | 201,000.00 | 201,000.00 | 27,657 |
| 2026-04-23 | 207,000.00 | 208,500.00 | 198,500.00 | 203,000.00 | 203,000.00 | 15,889 |
| 2026-04-22 | 202,000.00 | 205,000.00 | 199,400.00 | 205,000.00 | 205,000.00 | 13,291 |
| 2026-04-21 | 206,000.00 | 206,000.00 | 199,800.00 | 202,000.00 | 202,000.00 | 26,162 |
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.