Shinyoung Securities Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	155,800.00	157,600.00	150,200.00	151,400.00	145,887.86	27,882
2026-01-20	148,900.00	161,500.00	146,000.00	159,000.00	153,211.17	81,299
2026-01-19	151,000.00	155,000.00	146,100.00	147,400.00	142,033.50	27,387
2026-01-16	150,400.00	155,600.00	149,500.00	153,800.00	148,200.49	40,288
2026-01-15	145,000.00	151,200.00	144,400.00	150,900.00	145,406.07	58,272
2026-01-14	132,100.00	143,800.00	129,300.00	141,400.00	136,251.94	54,363
2026-01-13	131,500.00	131,500.00	129,700.00	130,900.00	126,134.22	10,878
2026-01-12	130,500.00	131,400.00	129,300.00	130,800.00	126,037.86	13,532
2026-01-09	131,000.00	131,000.00	128,300.00	129,300.00	124,592.48	14,292
2026-01-08	134,000.00	134,400.00	129,800.00	129,800.00	125,074.27	22,298
2026-01-07	136,200.00	136,700.00	132,900.00	133,500.00	128,639.56	18,091
2026-01-06	133,000.00	135,200.00	132,300.00	134,800.00	129,892.23	37,745
2026-01-05	132,700.00	134,700.00	130,500.00	132,500.00	127,675.97	31,586
2026-01-02	136,200.00	136,200.00	131,400.00	132,800.00	127,965.05	30,620
2025-12-30	142,300.00	149,200.00	132,200.00	134,100.00	129,217.72	44,020
2025-12-29	141,500.00	144,000.00	140,000.00	143,000.00	137,793.69	14,473
2025-12-26	144,400.00	145,900.00	141,100.00	141,500.00	136,348.30	18,458
2025-12-24	142,900.00	143,400.00	141,500.00	143,000.00	137,793.69	11,955
2025-12-23	143,600.00	144,700.00	142,000.00	142,400.00	137,215.53	15,059
2025-12-22	143,200.00	143,700.00	140,100.00	142,200.00	137,022.82	13,547
2025-12-19	142,000.00	144,200.00	141,200.00	142,900.00	137,697.33	14,083
2025-12-18	140,200.00	144,000.00	139,600.00	142,200.00	137,022.82	14,429
2025-12-17	142,500.00	145,000.00	137,200.00	142,900.00	137,697.33	19,255
2025-12-16	144,500.00	146,200.00	141,500.00	142,000.00	136,830.10	25,207
2025-12-15	141,900.00	145,700.00	141,900.00	144,500.00	139,239.08	16,941
2025-12-12	142,200.00	146,100.00	141,900.00	145,700.00	140,395.39	21,033
2025-12-11	141,200.00	144,200.00	140,600.00	140,600.00	135,481.07	14,205
2025-12-10	143,400.00	143,400.00	140,000.00	140,500.00	135,384.71	13,663
2025-12-09	143,200.00	143,200.00	141,100.00	142,400.00	137,215.53	11,140
2025-12-08	145,500.00	145,500.00	140,800.00	142,400.00	137,215.53	13,615
2025-12-05	144,200.00	144,400.00	141,900.00	144,000.00	138,757.28	12,076
2025-12-04	146,800.00	147,300.00	142,700.00	143,400.00	138,179.13	13,655
2025-12-03	144,000.00	151,100.00	142,700.00	146,800.00	141,455.34	33,213
2025-12-02	139,600.00	142,200.00	138,800.00	141,700.00	136,541.02	20,417
2025-12-01	141,100.00	141,300.00	137,900.00	138,600.00	133,553.88	17,762
2025-11-28	141,700.00	142,900.00	139,600.00	139,900.00	134,806.55	18,136
2025-11-27	140,500.00	143,400.00	140,100.00	141,200.00	136,059.22	18,918
2025-11-26	141,200.00	141,200.00	137,000.00	140,100.00	134,999.27	29,108
2025-11-25	146,600.00	146,900.00	139,000.00	139,900.00	134,806.55	31,471
2025-11-24	144,100.00	148,700.00	140,100.00	144,100.00	138,853.64	41,700
2025-11-21	140,600.00	143,000.00	139,800.00	141,100.00	135,962.86	14,439
2025-11-20	145,800.00	147,900.00	143,900.00	147,000.00	141,648.06	26,971
2025-11-19	144,400.00	145,600.00	140,100.00	142,500.00	137,311.89	22,893
2025-11-18	152,000.00	152,600.00	143,100.00	143,400.00	138,179.13	39,764
2025-11-17	155,400.00	157,000.00	151,100.00	153,900.00	148,296.84	42,889
2025-11-14	157,000.00	158,800.00	154,200.00	155,100.00	149,453.16	34,954
2025-11-13	164,500.00	165,500.00	159,000.00	163,300.00	157,354.61	56,230
2025-11-12	156,500.00	168,700.00	153,000.00	166,700.00	160,630.83	130,101
2025-11-11	156,200.00	156,700.00	149,700.00	155,500.00	149,838.59	70,828
2025-11-10	148,400.00	159,200.00	148,400.00	155,000.00	149,356.80	129,370
2025-11-07	144,900.00	146,500.00	139,000.00	141,500.00	136,348.30	26,594
2025-11-06	143,100.00	150,300.00	138,600.00	147,000.00	141,648.06	41,434
2025-11-05	141,900.00	142,100.00	136,300.00	140,500.00	135,384.71	31,915
2025-11-04	152,600.00	152,600.00	143,900.00	143,900.00	138,660.92	53,828
2025-11-03	147,100.00	153,900.00	145,300.00	153,400.00	147,815.05	63,559
2025-10-31	141,200.00	146,900.00	139,600.00	144,900.00	139,624.51	46,522
2025-10-30	143,600.00	145,100.00	139,300.00	140,100.00	134,999.27	26,135
2025-10-29	142,800.00	142,800.00	140,200.00	142,000.00	136,830.10	17,980
2025-10-28	141,300.00	145,300.00	140,000.00	142,300.00	137,119.17	26,781
2025-10-27	142,000.00	146,100.00	140,200.00	142,000.00	136,830.10	37,437

← NewerPage 4 of 5 · 245 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.