Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 137,000.00 | 139,700.00 | 136,100.00 | 137,700.00 | 132,686.65 | 18,986 |
| 2025-10-23 | 137,200.00 | 137,200.00 | 133,200.00 | 135,600.00 | 130,663.11 | 13,785 |
| 2025-10-22 | 139,800.00 | 139,800.00 | 133,300.00 | 137,700.00 | 132,686.65 | 21,954 |
| 2025-10-21 | 145,100.00 | 145,200.00 | 138,300.00 | 138,300.00 | 133,264.81 | 32,749 |
| 2025-10-20 | 134,600.00 | 143,500.00 | 131,800.00 | 143,400.00 | 138,179.13 | 46,712 |
| 2025-10-17 | 136,600.00 | 136,600.00 | 133,300.00 | 133,500.00 | 128,639.56 | 16,060 |
| 2025-10-16 | 134,500.00 | 139,400.00 | 134,400.00 | 137,800.00 | 132,783.01 | 23,789 |
| 2025-10-15 | 131,400.00 | 134,400.00 | 130,600.00 | 134,400.00 | 129,506.80 | 12,370 |
| 2025-10-14 | 130,600.00 | 133,800.00 | 130,500.00 | 131,000.00 | 126,230.58 | 12,873 |
| 2025-10-13 | 130,500.00 | 132,100.00 | 129,900.00 | 131,000.00 | 126,230.58 | 14,249 |
| 2025-10-10 | 138,000.00 | 138,000.00 | 133,700.00 | 134,400.00 | 129,506.80 | 18,101 |
| 2025-10-02 | 131,800.00 | 136,500.00 | 131,300.00 | 135,400.00 | 130,470.39 | 26,573 |
| 2025-10-01 | 133,700.00 | 133,700.00 | 130,200.00 | 131,600.00 | 126,808.74 | 11,868 |
| 2025-09-30 | 133,400.00 | 133,400.00 | 130,500.00 | 132,400.00 | 127,579.61 | 8,740 |
| 2025-09-29 | 132,900.00 | 135,300.00 | 129,100.00 | 132,800.00 | 127,965.05 | 20,136 |
| 2025-09-26 | 136,200.00 | 136,200.00 | 130,300.00 | 131,600.00 | 126,808.74 | 29,212 |
| 2025-09-25 | 133,300.00 | 133,300.00 | 128,100.00 | 131,200.00 | 126,423.30 | 27,326 |
| 2025-09-24 | 141,500.00 | 141,600.00 | 133,000.00 | 134,500.00 | 129,603.16 | 52,364 |
| 2025-09-23 | 148,200.00 | 148,200.00 | 142,400.00 | 142,600.00 | 137,408.25 | 17,767 |
| 2025-09-22 | 146,100.00 | 148,500.00 | 143,400.00 | 146,000.00 | 140,684.47 | 26,853 |
| 2025-09-19 | 147,500.00 | 147,500.00 | 143,900.00 | 145,500.00 | 140,202.67 | 12,303 |
| 2025-09-18 | 146,400.00 | 147,300.00 | 143,600.00 | 146,000.00 | 140,684.47 | 23,494 |
| 2025-09-17 | 147,300.00 | 147,500.00 | 143,000.00 | 144,300.00 | 139,046.36 | 30,376 |
| 2025-09-16 | 152,800.00 | 152,900.00 | 146,700.00 | 147,100.00 | 141,744.42 | 47,015 |
| 2025-09-15 | 148,300.00 | 154,300.00 | 147,300.00 | 152,600.00 | 147,044.17 | 90,296 |
| 2025-09-12 | 152,300.00 | 152,400.00 | 145,100.00 | 145,300.00 | 140,009.95 | 68,049 |
| 2025-09-11 | 154,000.00 | 155,000.00 | 145,100.00 | 149,400.00 | 143,960.68 | 80,619 |
| 2025-09-10 | 151,500.00 | 153,900.00 | 148,100.00 | 151,800.00 | 146,273.30 | 96,048 |
| 2025-09-09 | 144,800.00 | 150,800.00 | 142,500.00 | 146,300.00 | 140,973.54 | 149,477 |
| 2025-09-08 | 139,000.00 | 143,000.00 | 138,000.00 | 143,000.00 | 137,793.69 | 35,003 |
| 2025-09-05 | 137,900.00 | 138,400.00 | 135,000.00 | 137,100.00 | 132,108.50 | 19,920 |
| 2025-09-04 | 140,100.00 | 140,100.00 | 136,500.00 | 136,500.00 | 131,530.34 | 25,867 |
| 2025-09-03 | 141,700.00 | 142,500.00 | 137,900.00 | 139,500.00 | 134,421.12 | 21,990 |
| 2025-09-02 | 149,100.00 | 150,700.00 | 142,500.00 | 142,500.00 | 137,311.89 | 53,866 |
| 2025-09-01 | 151,400.00 | 156,600.00 | 148,100.00 | 150,700.00 | 145,213.35 | 62,070 |
| 2025-08-29 | 147,500.00 | 149,000.00 | 144,100.00 | 149,000.00 | 143,575.24 | 52,393 |
| 2025-08-28 | 132,000.00 | 148,000.00 | 130,900.00 | 142,400.00 | 137,215.53 | 94,544 |
| 2025-08-27 | 132,300.00 | 133,400.00 | 131,200.00 | 131,900.00 | 127,097.82 | 15,116 |
| 2025-08-26 | 134,000.00 | 134,000.00 | 130,800.00 | 133,200.00 | 128,350.49 | 18,060 |
| 2025-08-25 | 129,500.00 | 135,000.00 | 125,500.00 | 134,200.00 | 129,314.08 | 26,844 |
| 2025-08-22 | 127,600.00 | 129,400.00 | 125,100.00 | 127,600.00 | 122,954.37 | 11,595 |
| 2025-08-21 | 125,900.00 | 128,700.00 | 125,900.00 | 127,500.00 | 122,858.01 | 15,467 |
| 2025-08-20 | 125,400.00 | 127,900.00 | 121,200.00 | 125,000.00 | 120,449.03 | 17,518 |
| 2025-08-19 | 128,600.00 | 131,000.00 | 126,100.00 | 129,300.00 | 124,592.48 | 18,394 |
| 2025-08-18 | 127,100.00 | 130,400.00 | 125,000.00 | 129,600.00 | 124,881.55 | 17,282 |
| 2025-08-14 | 130,600.00 | 132,800.00 | 128,900.00 | 129,000.00 | 124,303.40 | 7,248 |
| 2025-08-13 | 132,000.00 | 132,000.00 | 128,800.00 | 130,800.00 | 126,037.86 | 20,496 |
| 2025-08-12 | 125,100.00 | 134,400.00 | 125,100.00 | 130,500.00 | 125,748.79 | 31,604 |
| 2025-08-11 | 126,200.00 | 126,600.00 | 123,250.00 | 125,300.00 | 120,738.11 | 14,222 |
| 2025-08-08 | 130,700.00 | 130,800.00 | 126,400.00 | 127,100.00 | 122,472.57 | 14,854 |
| 2025-08-07 | 129,700.00 | 131,200.00 | 128,100.00 | 130,400.00 | 125,652.43 | 20,628 |
| 2025-08-06 | 125,300.00 | 128,900.00 | 125,200.00 | 128,900.00 | 124,207.04 | 10,569 |
| 2025-08-05 | 121,600.00 | 129,100.00 | 121,000.00 | 127,800.00 | 123,147.09 | 37,694 |
| 2025-08-04 | 119,600.00 | 121,000.00 | 117,800.00 | 120,500.00 | 116,112.86 | 16,563 |
| 2025-08-01 | 125,200.00 | 125,800.00 | 118,900.00 | 119,000.00 | 114,667.48 | 41,923 |
| 2025-07-31 | 128,400.00 | 130,000.00 | 126,400.00 | 127,900.00 | 123,243.45 | 15,524 |
| 2025-07-30 | 131,000.00 | 131,500.00 | 127,600.00 | 128,200.00 | 123,532.52 | 16,369 |
| 2025-07-29 | 128,100.00 | 135,000.00 | 126,200.00 | 130,500.00 | 125,748.79 | 40,252 |
| 2025-07-28 | 136,900.00 | 139,200.00 | 126,000.00 | 128,300.00 | 123,628.88 | 56,076 |
| 2025-07-25 | 137,200.00 | 141,400.00 | 137,200.00 | 139,800.00 | 134,710.19 | 20,713 |
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.