Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 140,800.00 | 143,300.00 | 138,000.00 | 138,500.00 | 133,457.52 | 60,526 |
| 2025-07-23 | 144,600.00 | 145,400.00 | 137,000.00 | 141,600.00 | 136,444.66 | 77,485 |
| 2025-07-22 | 146,400.00 | 156,000.00 | 140,500.00 | 148,400.00 | 142,997.09 | 252,492 |
| 2025-07-21 | 138,700.00 | 140,500.00 | 137,600.00 | 139,300.00 | 134,228.40 | 24,693 |
| 2025-07-18 | 142,000.00 | 142,700.00 | 137,400.00 | 140,100.00 | 134,999.27 | 40,742 |
| 2025-07-17 | 146,900.00 | 148,500.00 | 140,000.00 | 140,500.00 | 135,384.71 | 63,293 |
| 2025-07-16 | 155,000.00 | 155,100.00 | 144,700.00 | 146,800.00 | 141,455.34 | 84,572 |
| 2025-07-15 | 159,000.00 | 159,700.00 | 154,100.00 | 157,100.00 | 151,380.34 | 64,731 |
| 2025-07-14 | 160,300.00 | 161,000.00 | 150,800.00 | 157,600.00 | 151,862.14 | 101,219 |
| 2025-07-11 | 166,000.00 | 166,100.00 | 158,000.00 | 161,600.00 | 155,716.50 | 108,517 |
| 2025-07-10 | 162,400.00 | 178,600.00 | 156,000.00 | 162,600.00 | 156,680.10 | 264,768 |
| 2025-07-09 | 155,500.00 | 175,000.00 | 146,500.00 | 166,400.00 | 160,341.75 | 414,238 |
| 2025-07-08 | 118,300.00 | 145,600.00 | 117,500.00 | 142,000.00 | 136,830.10 | 245,940 |
| 2025-07-07 | 116,900.00 | 120,200.00 | 116,900.00 | 118,300.00 | 113,992.96 | 12,549 |
| 2025-07-04 | 124,800.00 | 124,800.00 | 117,800.00 | 118,100.00 | 113,800.24 | 18,634 |
| 2025-07-03 | 123,200.00 | 125,200.00 | 119,900.00 | 122,900.00 | 118,425.49 | 28,529 |
| 2025-07-02 | 127,500.00 | 128,200.00 | 118,700.00 | 120,100.00 | 115,727.43 | 25,913 |
| 2025-07-01 | 122,500.00 | 128,000.00 | 121,500.00 | 125,200.00 | 120,641.75 | 39,180 |
| 2025-06-30 | 118,000.00 | 121,400.00 | 116,500.00 | 121,000.00 | 116,594.66 | 30,597 |
| 2025-06-27 | 117,500.00 | 117,900.00 | 115,800.00 | 117,200.00 | 112,933.01 | 21,266 |
| 2025-06-26 | 121,800.00 | 121,800.00 | 115,200.00 | 116,900.00 | 112,643.93 | 46,699 |
| 2025-06-25 | 120,600.00 | 123,400.00 | 119,000.00 | 121,900.00 | 117,461.89 | 41,547 |
| 2025-06-24 | 122,400.00 | 126,500.00 | 118,000.00 | 120,300.00 | 115,920.15 | 79,247 |
| 2025-06-23 | 117,800.00 | 121,900.00 | 114,000.00 | 120,400.00 | 116,016.50 | 59,712 |
| 2025-06-20 | 117,700.00 | 119,200.00 | 113,200.00 | 118,700.00 | 114,378.40 | 53,239 |
| 2025-06-19 | 118,700.00 | 119,000.00 | 114,600.00 | 117,700.00 | 113,414.81 | 46,253 |
| 2025-06-18 | 119,100.00 | 121,900.00 | 117,500.00 | 119,000.00 | 114,667.48 | 38,158 |
| 2025-06-17 | 118,600.00 | 127,100.00 | 117,300.00 | 118,900.00 | 114,571.12 | 73,853 |
| 2025-06-16 | 116,000.00 | 120,300.00 | 115,400.00 | 117,200.00 | 112,933.01 | 51,158 |
| 2025-06-13 | 122,800.00 | 124,900.00 | 115,000.00 | 116,000.00 | 111,776.70 | 58,103 |
| 2025-06-12 | 124,500.00 | 124,500.00 | 121,400.00 | 121,400.00 | 116,980.10 | 50,659 |
| 2025-06-11 | 124,500.00 | 126,000.00 | 119,100.00 | 126,000.00 | 121,412.62 | 65,740 |
| 2025-06-10 | 133,400.00 | 133,400.00 | 121,000.00 | 123,400.00 | 118,907.28 | 80,766 |
| 2025-06-09 | 125,700.00 | 142,000.00 | 125,700.00 | 130,900.00 | 126,134.22 | 122,912 |
| 2025-06-05 | 123,000.00 | 124,000.00 | 116,900.00 | 121,000.00 | 116,594.66 | 68,834 |
| 2025-06-04 | 110,000.00 | 119,500.00 | 108,000.00 | 117,800.00 | 113,511.17 | 131,506 |
| 2025-06-02 | 112,000.00 | 114,400.00 | 103,300.00 | 104,600.00 | 100,791.75 | 52,960 |
| 2025-05-30 | 111,900.00 | 114,400.00 | 108,400.00 | 111,800.00 | 107,729.61 | 37,421 |
| 2025-05-29 | 107,500.00 | 114,000.00 | 107,100.00 | 111,300.00 | 107,247.82 | 82,514 |
| 2025-05-28 | 107,300.00 | 109,500.00 | 106,000.00 | 107,100.00 | 103,200.73 | 15,333 |
| 2025-05-27 | 108,100.00 | 108,100.00 | 104,900.00 | 106,700.00 | 102,815.29 | 15,487 |
| 2025-05-26 | 110,500.00 | 110,500.00 | 106,100.00 | 109,700.00 | 105,706.07 | 21,645 |
| 2025-05-23 | 111,600.00 | 114,500.00 | 106,300.00 | 110,500.00 | 106,476.94 | 25,584 |
| 2025-05-22 | 110,900.00 | 113,900.00 | 108,400.00 | 111,600.00 | 107,536.89 | 26,251 |
| 2025-05-21 | 106,700.00 | 111,100.00 | 106,700.00 | 110,900.00 | 106,862.38 | 19,386 |
| 2025-05-20 | 108,400.00 | 110,000.00 | 102,400.00 | 109,300.00 | 105,320.63 | 35,584 |
| 2025-05-19 | 101,200.00 | 102,500.00 | 99,500.00 | 101,200.00 | 97,515.53 | 15,081 |
| 2025-05-16 | 105,000.00 | 106,000.00 | 100,300.00 | 102,200.00 | 98,479.13 | 21,496 |
| 2025-05-15 | 107,100.00 | 108,700.00 | 102,400.00 | 106,000.00 | 102,140.78 | 18,300 |
| 2025-05-14 | 109,800.00 | 111,100.00 | 104,000.00 | 107,000.00 | 103,104.37 | 32,482 |
| 2025-05-13 | 109,000.00 | 111,000.00 | 103,700.00 | 110,600.00 | 106,573.30 | 36,101 |
| 2025-05-12 | 98,900.00 | 109,400.00 | 98,700.00 | 107,300.00 | 103,393.45 | 76,314 |
| 2025-05-09 | 95,900.00 | 98,500.00 | 94,900.00 | 98,400.00 | 94,817.48 | 25,290 |
| 2025-05-08 | 97,600.00 | 98,900.00 | 91,200.00 | 94,400.00 | 90,963.11 | 17,581 |
| 2025-05-07 | 96,800.00 | 98,400.00 | 94,200.00 | 97,600.00 | 94,046.60 | 31,277 |
| 2025-05-02 | 89,300.00 | 95,400.00 | 88,200.00 | 94,800.00 | 91,348.54 | 37,820 |
| 2025-04-30 | 85,500.00 | 90,800.00 | 85,300.00 | 89,300.00 | 86,048.79 | 39,610 |
| 2025-04-29 | 81,900.00 | 85,400.00 | 81,500.00 | 85,300.00 | 82,194.42 | 19,477 |
| 2025-04-28 | 80,000.00 | 81,900.00 | 80,000.00 | 81,500.00 | 78,532.77 | 9,016 |
| 2025-04-25 | 79,300.00 | 80,100.00 | 79,250.00 | 80,000.00 | 77,087.38 | 6,074 |
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.