Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	62,800.00	63,000.00	62,500.00	62,800.00	46,245.43	5,082
2022-02-17	62,500.00	63,000.00	62,300.00	62,800.00	46,245.43	6,501
2022-02-16	62,400.00	62,700.00	62,200.00	62,300.00	45,877.24	1,438
2022-02-15	62,000.00	62,400.00	61,800.00	62,000.00	45,656.32	11,216
2022-02-14	62,200.00	62,600.00	61,900.00	62,200.00	45,803.60	8,483
2022-02-11	61,400.00	62,500.00	60,800.00	62,200.00	45,803.60	16,082
2022-02-10	60,800.00	61,300.00	60,700.00	61,100.00	44,993.57	28,281
2022-02-09	60,800.00	60,900.00	60,500.00	60,800.00	44,772.65	3,014
2022-02-08	60,600.00	61,100.00	60,400.00	60,500.00	44,551.73	5,302
2022-02-07	60,700.00	60,900.00	60,400.00	60,800.00	44,772.65	3,333
2022-02-04	60,600.00	60,900.00	60,500.00	60,500.00	44,551.73	3,340
2022-02-03	60,600.00	60,800.00	60,200.00	60,800.00	44,772.65	4,605
2022-01-28	59,900.00	60,500.00	59,600.00	60,100.00	44,257.17	8,621
2022-01-27	60,500.00	60,700.00	59,300.00	59,300.00	43,668.06	10,062
2022-01-26	60,300.00	60,700.00	60,000.00	60,500.00	44,551.73	3,373
2022-01-25	61,000.00	61,000.00	59,700.00	59,700.00	43,962.62	25,498
2022-01-24	61,000.00	61,100.00	60,500.00	60,900.00	44,846.29	4,231
2022-01-21	61,600.00	61,600.00	60,800.00	61,000.00	44,919.93	4,254
2022-01-20	61,000.00	61,600.00	61,000.00	61,300.00	45,140.84	3,696
2022-01-19	61,100.00	61,800.00	60,800.00	61,000.00	44,919.93	6,140
2022-01-18	61,400.00	61,500.00	61,000.00	61,100.00	44,993.57	3,357
2022-01-17	61,400.00	61,600.00	60,900.00	61,400.00	45,214.48	3,646
2022-01-14	61,600.00	61,800.00	61,200.00	61,600.00	45,361.76	2,829
2022-01-13	61,400.00	61,600.00	61,100.00	61,400.00	45,214.48	1,177
2022-01-12	61,300.00	61,600.00	61,000.00	61,300.00	45,140.84	4,877
2022-01-11	61,300.00	62,000.00	60,900.00	61,300.00	45,140.84	2,343
2022-01-10	61,200.00	61,500.00	61,000.00	61,500.00	45,288.12	3,616
2022-01-07	61,400.00	61,500.00	61,000.00	61,200.00	45,067.21	3,426
2022-01-06	61,200.00	61,400.00	60,800.00	61,400.00	45,214.48	2,267
2022-01-05	61,400.00	61,800.00	61,000.00	61,400.00	45,214.48	4,570
2022-01-04	60,300.00	61,400.00	60,200.00	61,400.00	45,214.48	4,624
2022-01-03	60,900.00	60,900.00	60,000.00	60,300.00	44,404.45	2,387
2021-12-30	60,900.00	60,900.00	60,000.00	60,000.00	44,183.53	3,278
2021-12-29	60,400.00	60,900.00	59,700.00	60,300.00	44,404.45	6,327
2021-12-28	61,600.00	61,600.00	60,500.00	61,100.00	44,993.57	8,290
2021-12-27	60,000.00	61,400.00	60,000.00	61,100.00	44,993.57	9,311
2021-12-24	60,000.00	60,800.00	59,700.00	59,900.00	44,109.90	2,872
2021-12-23	59,600.00	59,800.00	59,500.00	59,800.00	44,036.26	2,759
2021-12-22	60,000.00	60,000.00	59,400.00	59,600.00	43,888.98	2,602
2021-12-21	59,600.00	60,100.00	59,500.00	59,600.00	43,888.98	953
2021-12-20	60,200.00	60,200.00	59,600.00	59,700.00	43,962.62	1,849
2021-12-17	59,600.00	60,300.00	59,500.00	60,200.00	44,330.81	3,262
2021-12-16	59,500.00	59,900.00	59,100.00	59,500.00	43,815.34	10,326
2021-12-15	59,100.00	59,400.00	58,900.00	59,400.00	43,741.70	2,164
2021-12-14	59,100.00	59,600.00	58,900.00	59,000.00	43,447.14	4,071
2021-12-13	59,500.00	59,500.00	58,700.00	59,100.00	43,520.78	4,254
2021-12-10	60,000.00	60,000.00	58,300.00	59,000.00	43,447.14	15,976
2021-12-09	59,800.00	59,800.00	59,100.00	59,500.00	43,815.34	1,581
2021-12-08	59,400.00	59,600.00	59,000.00	59,200.00	43,594.42	1,999
2021-12-07	60,000.00	60,000.00	58,000.00	59,400.00	43,741.70	1,993
2021-12-06	59,000.00	59,400.00	59,000.00	59,400.00	43,741.70	1,885
2021-12-03	58,000.00	59,200.00	58,000.00	58,900.00	43,373.50	2,931
2021-12-02	57,400.00	58,000.00	57,100.00	58,000.00	42,710.75	1,797
2021-12-01	57,900.00	58,000.00	56,500.00	57,600.00	42,416.19	9,422
2021-11-30	57,600.00	58,200.00	56,800.00	57,900.00	42,637.11	10,456
2021-11-29	58,000.00	58,900.00	57,300.00	57,600.00	42,416.19	8,934
2021-11-26	58,700.00	59,200.00	58,200.00	58,300.00	42,931.67	5,028
2021-11-25	59,300.00	59,600.00	58,600.00	59,100.00	43,520.78	4,934
2021-11-24	59,900.00	59,900.00	59,300.00	59,400.00	43,741.70	2,966
2021-11-23	59,600.00	60,200.00	59,200.00	59,800.00	44,036.26	3,432

← NewerPage 20 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.