Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 206,000.00 | 206,000.00 | 199,800.00 | 202,000.00 | 202,000.00 | 26,162 |
| 2026-04-20 | 205,000.00 | 205,500.00 | 202,500.00 | 204,000.00 | 204,000.00 | 10,967 |
| 2026-04-17 | 210,500.00 | 210,500.00 | 205,500.00 | 208,500.00 | 208,500.00 | 7,269 |
| 2026-04-16 | 209,500.00 | 212,000.00 | 207,500.00 | 208,500.00 | 208,500.00 | 16,355 |
| 2026-04-15 | 211,500.00 | 211,500.00 | 205,500.00 | 209,000.00 | 209,000.00 | 14,932 |
| 2026-04-14 | 207,000.00 | 211,000.00 | 204,500.00 | 206,500.00 | 206,500.00 | 74,951 |
| 2026-04-13 | 197,200.00 | 203,500.00 | 196,900.00 | 202,000.00 | 202,000.00 | 8,797 |
| 2026-04-10 | 209,000.00 | 209,500.00 | 202,000.00 | 203,500.00 | 203,500.00 | 13,972 |
| 2026-04-09 | 205,000.00 | 208,500.00 | 201,000.00 | 204,500.00 | 204,500.00 | 13,974 |
| 2026-04-08 | 192,300.00 | 209,000.00 | 192,300.00 | 208,500.00 | 208,500.00 | 30,124 |
| 2026-04-07 | 186,100.00 | 191,000.00 | 183,000.00 | 184,700.00 | 184,700.00 | 10,843 |
| 2026-04-06 | 187,600.00 | 190,000.00 | 182,500.00 | 185,100.00 | 185,100.00 | 14,615 |
| 2026-04-03 | 189,300.00 | 191,700.00 | 186,500.00 | 187,500.00 | 187,500.00 | 14,869 |
| 2026-04-02 | 198,600.00 | 201,500.00 | 184,800.00 | 185,600.00 | 185,600.00 | 23,033 |
| 2026-04-01 | 191,500.00 | 199,400.00 | 191,400.00 | 198,600.00 | 198,600.00 | 16,029 |
| 2026-03-31 | 190,600.00 | 191,000.00 | 184,000.00 | 184,400.00 | 184,400.00 | 25,868 |
| 2026-03-30 | 195,500.00 | 197,400.00 | 191,500.00 | 193,100.00 | 193,100.00 | 17,029 |
| 2026-03-27 | 197,600.00 | 209,000.00 | 196,700.00 | 206,000.00 | 198,500.00 | 29,147 |
| 2026-03-26 | 210,000.00 | 210,000.00 | 199,900.00 | 201,500.00 | 194,163.84 | 16,023 |
| 2026-03-25 | 205,000.00 | 212,500.00 | 204,500.00 | 210,000.00 | 202,354.37 | 26,856 |
| 2026-03-24 | 205,500.00 | 206,000.00 | 196,500.00 | 202,000.00 | 194,645.63 | 16,301 |
| 2026-03-23 | 202,000.00 | 202,000.00 | 197,900.00 | 199,500.00 | 192,236.65 | 23,148 |
| 2026-03-20 | 212,000.00 | 213,000.00 | 207,000.00 | 209,000.00 | 201,390.78 | 23,471 |
| 2026-03-19 | 202,500.00 | 211,000.00 | 200,000.00 | 207,000.00 | 199,463.59 | 29,041 |
| 2026-03-18 | 203,000.00 | 210,000.00 | 201,500.00 | 208,500.00 | 200,908.98 | 35,209 |
| 2026-03-17 | 205,500.00 | 208,000.00 | 199,600.00 | 199,600.00 | 192,333.01 | 17,203 |
| 2026-03-16 | 206,000.00 | 206,000.00 | 197,100.00 | 199,700.00 | 192,429.37 | 27,373 |
| 2026-03-13 | 205,000.00 | 211,500.00 | 203,000.00 | 207,000.00 | 199,463.59 | 32,826 |
| 2026-03-12 | 211,500.00 | 215,750.00 | 205,000.00 | 213,500.00 | 205,726.94 | 60,847 |
| 2026-03-11 | 213,000.00 | 213,500.00 | 198,000.00 | 201,000.00 | 193,682.04 | 73,673 |
| 2026-03-10 | 190,800.00 | 191,600.00 | 183,000.00 | 186,400.00 | 179,613.59 | 41,252 |
| 2026-03-09 | 175,000.00 | 181,400.00 | 170,100.00 | 180,400.00 | 173,832.04 | 29,915 |
| 2026-03-06 | 185,000.00 | 196,300.00 | 183,500.00 | 194,000.00 | 186,936.89 | 39,253 |
| 2026-03-05 | 187,100.00 | 195,400.00 | 182,600.00 | 188,700.00 | 181,829.85 | 62,232 |
| 2026-03-04 | 187,600.00 | 194,800.00 | 168,200.00 | 169,700.00 | 163,521.60 | 86,257 |
| 2026-03-03 | 211,500.00 | 216,000.00 | 200,500.00 | 200,500.00 | 193,200.24 | 84,308 |
| 2026-02-27 | 229,000.00 | 230,000.00 | 222,000.00 | 225,500.00 | 217,290.05 | 52,214 |
| 2026-02-26 | 231,500.00 | 236,000.00 | 223,500.00 | 233,000.00 | 224,516.99 | 76,644 |
| 2026-02-25 | 240,000.00 | 243,500.00 | 225,500.00 | 233,000.00 | 224,516.99 | 119,593 |
| 2026-02-24 | 243,000.00 | 245,000.00 | 222,500.00 | 237,500.00 | 228,853.16 | 118,791 |
| 2026-02-23 | 271,500.00 | 272,000.00 | 240,500.00 | 255,000.00 | 245,716.02 | 153,918 |
| 2026-02-20 | 248,000.00 | 248,000.00 | 225,000.00 | 243,000.00 | 234,152.91 | 89,995 |
| 2026-02-19 | 248,000.00 | 249,000.00 | 232,500.00 | 240,500.00 | 231,743.93 | 110,344 |
| 2026-02-13 | 215,500.00 | 241,500.00 | 208,000.00 | 227,500.00 | 219,217.23 | 193,911 |
| 2026-02-12 | 188,600.00 | 198,300.00 | 187,000.00 | 194,100.00 | 187,033.25 | 43,319 |
| 2026-02-11 | 189,800.00 | 189,800.00 | 183,400.00 | 184,700.00 | 177,975.49 | 22,791 |
| 2026-02-10 | 185,000.00 | 191,800.00 | 182,500.00 | 188,500.00 | 181,637.14 | 25,188 |
| 2026-02-09 | 184,500.00 | 188,000.00 | 182,000.00 | 183,800.00 | 177,108.25 | 36,670 |
| 2026-02-06 | 179,000.00 | 180,600.00 | 171,700.00 | 177,900.00 | 171,423.06 | 27,350 |
| 2026-02-05 | 186,800.00 | 190,200.00 | 183,500.00 | 185,400.00 | 178,650.00 | 22,459 |
| 2026-02-04 | 186,500.00 | 189,000.00 | 181,800.00 | 188,000.00 | 181,155.34 | 34,128 |
| 2026-02-03 | 180,000.00 | 194,300.00 | 179,500.00 | 192,000.00 | 185,009.71 | 70,786 |
| 2026-02-02 | 183,500.00 | 184,000.00 | 169,500.00 | 172,600.00 | 166,316.02 | 50,604 |
| 2026-01-30 | 178,100.00 | 179,200.00 | 173,900.00 | 176,600.00 | 170,170.39 | 33,795 |
| 2026-01-29 | 167,300.00 | 179,500.00 | 164,800.00 | 178,500.00 | 172,001.21 | 64,007 |
| 2026-01-28 | 169,200.00 | 171,000.00 | 160,000.00 | 166,800.00 | 160,727.18 | 32,922 |
| 2026-01-27 | 166,500.00 | 170,700.00 | 162,900.00 | 169,500.00 | 163,328.88 | 39,706 |
| 2026-01-26 | 164,100.00 | 167,500.00 | 161,500.00 | 165,300.00 | 159,281.80 | 39,491 |
| 2026-01-23 | 152,800.00 | 171,900.00 | 152,800.00 | 165,800.00 | 159,763.59 | 128,390 |
| 2026-01-22 | 151,100.00 | 151,400.00 | 145,300.00 | 146,700.00 | 141,358.98 | 40,491 |
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.