Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 79,500.00 | 80,300.00 | 78,900.00 | 79,300.00 | 76,412.86 | 4,330 |
| 2025-04-23 | 79,200.00 | 79,500.00 | 78,600.00 | 79,500.00 | 76,605.58 | 6,062 |
| 2025-04-22 | 77,600.00 | 79,600.00 | 77,000.00 | 79,100.00 | 76,220.15 | 7,158 |
| 2025-04-21 | 77,000.00 | 77,600.00 | 76,300.00 | 77,600.00 | 74,774.76 | 3,760 |
| 2025-04-18 | 76,000.00 | 77,500.00 | 75,900.00 | 77,000.00 | 74,196.60 | 1,204 |
| 2025-04-17 | 76,200.00 | 76,600.00 | 75,300.00 | 76,600.00 | 73,811.17 | 1,160 |
| 2025-04-16 | 76,600.00 | 76,900.00 | 75,300.00 | 75,700.00 | 72,943.93 | 2,732 |
| 2025-04-15 | 76,800.00 | 76,800.00 | 75,400.00 | 75,900.00 | 73,136.65 | 2,512 |
| 2025-04-14 | 74,800.00 | 76,900.00 | 74,800.00 | 76,400.00 | 73,618.45 | 1,716 |
| 2025-04-11 | 76,000.00 | 77,500.00 | 75,300.00 | 75,500.00 | 72,751.21 | 2,782 |
| 2025-04-10 | 74,500.00 | 76,500.00 | 73,800.00 | 76,300.00 | 73,522.09 | 3,011 |
| 2025-04-09 | 73,500.00 | 74,400.00 | 71,500.00 | 73,400.00 | 70,727.67 | 5,534 |
| 2025-04-08 | 73,900.00 | 74,000.00 | 70,000.00 | 73,400.00 | 70,727.67 | 4,329 |
| 2025-04-07 | 74,000.00 | 74,400.00 | 71,000.00 | 71,500.00 | 68,896.84 | 15,843 |
| 2025-04-04 | 74,700.00 | 75,000.00 | 73,000.00 | 74,000.00 | 71,305.83 | 9,446 |
| 2025-04-03 | 73,700.00 | 74,800.00 | 72,800.00 | 74,700.00 | 71,980.34 | 5,112 |
| 2025-04-02 | 75,000.00 | 75,000.00 | 73,400.00 | 74,200.00 | 71,498.54 | 6,370 |
| 2025-04-01 | 75,100.00 | 75,600.00 | 73,400.00 | 73,800.00 | 71,113.11 | 13,695 |
| 2025-03-31 | 76,000.00 | 77,700.00 | 75,000.00 | 75,100.00 | 72,365.78 | 9,541 |
| 2025-03-28 | 78,100.00 | 78,200.00 | 75,300.00 | 77,800.00 | 74,967.48 | 17,327 |
| 2025-03-27 | 81,300.00 | 81,300.00 | 80,000.00 | 80,000.00 | 72,269.42 | 9,212 |
| 2025-03-26 | 82,000.00 | 82,500.00 | 80,200.00 | 81,000.00 | 73,172.79 | 10,908 |
| 2025-03-25 | 80,100.00 | 81,700.00 | 80,100.00 | 80,500.00 | 72,721.10 | 9,980 |
| 2025-03-24 | 80,800.00 | 82,700.00 | 80,100.00 | 80,700.00 | 72,901.77 | 9,308 |
| 2025-03-21 | 80,100.00 | 81,000.00 | 79,600.00 | 80,800.00 | 72,992.11 | 4,776 |
| 2025-03-20 | 80,000.00 | 80,700.00 | 80,000.00 | 80,100.00 | 72,359.75 | 2,987 |
| 2025-03-19 | 80,900.00 | 81,200.00 | 80,000.00 | 80,000.00 | 72,269.42 | 4,546 |
| 2025-03-18 | 79,000.00 | 80,900.00 | 78,000.00 | 80,400.00 | 72,630.76 | 16,987 |
| 2025-03-17 | 78,000.00 | 79,100.00 | 76,400.00 | 77,700.00 | 70,191.67 | 27,007 |
| 2025-03-14 | 79,900.00 | 79,900.00 | 79,200.00 | 79,600.00 | 71,908.07 | 6,692 |
| 2025-03-13 | 79,800.00 | 80,400.00 | 79,500.00 | 79,600.00 | 71,908.07 | 3,660 |
| 2025-03-12 | 80,100.00 | 80,900.00 | 79,500.00 | 79,800.00 | 72,088.74 | 6,636 |
| 2025-03-11 | 81,100.00 | 81,100.00 | 78,800.00 | 80,000.00 | 72,269.42 | 25,747 |
| 2025-03-10 | 84,200.00 | 84,400.00 | 81,900.00 | 81,900.00 | 73,985.82 | 9,912 |
| 2025-03-07 | 83,800.00 | 84,400.00 | 82,700.00 | 84,200.00 | 76,063.56 | 8,061 |
| 2025-03-06 | 85,100.00 | 87,800.00 | 84,100.00 | 84,200.00 | 76,063.56 | 4,667 |
| 2025-03-05 | 85,300.00 | 85,900.00 | 84,100.00 | 84,500.00 | 76,334.57 | 1,861 |
| 2025-03-04 | 86,000.00 | 87,100.00 | 85,200.00 | 85,200.00 | 76,966.93 | 5,593 |
| 2025-02-28 | 86,200.00 | 86,200.00 | 85,100.00 | 86,200.00 | 77,870.30 | 8,219 |
| 2025-02-27 | 86,100.00 | 87,900.00 | 85,800.00 | 87,000.00 | 78,592.99 | 2,135 |
| 2025-02-26 | 86,500.00 | 87,400.00 | 86,200.00 | 86,700.00 | 78,321.98 | 3,764 |
| 2025-02-25 | 84,700.00 | 87,700.00 | 84,700.00 | 86,800.00 | 78,412.32 | 7,391 |
| 2025-02-24 | 83,500.00 | 85,500.00 | 83,300.00 | 85,500.00 | 77,237.94 | 3,123 |
| 2025-02-21 | 85,000.00 | 85,800.00 | 84,000.00 | 84,400.00 | 76,244.24 | 2,798 |
| 2025-02-20 | 86,400.00 | 86,600.00 | 85,000.00 | 85,000.00 | 76,786.26 | 4,075 |
| 2025-02-19 | 85,200.00 | 86,600.00 | 84,200.00 | 86,300.00 | 77,960.63 | 12,103 |
| 2025-02-18 | 86,300.00 | 86,900.00 | 82,200.00 | 86,400.00 | 78,050.97 | 11,751 |
| 2025-02-17 | 81,900.00 | 89,000.00 | 81,700.00 | 86,400.00 | 78,050.97 | 40,022 |
| 2025-02-14 | 79,000.00 | 81,100.00 | 78,500.00 | 80,900.00 | 73,082.45 | 7,499 |
| 2025-02-13 | 78,900.00 | 79,700.00 | 78,400.00 | 78,400.00 | 70,824.03 | 4,031 |
| 2025-02-12 | 78,700.00 | 80,500.00 | 78,700.00 | 79,100.00 | 71,456.39 | 4,014 |
| 2025-02-11 | 79,600.00 | 79,700.00 | 78,300.00 | 79,200.00 | 71,546.72 | 4,124 |
| 2025-02-10 | 79,300.00 | 79,300.00 | 78,700.00 | 79,300.00 | 71,637.06 | 4,982 |
| 2025-02-07 | 78,600.00 | 79,200.00 | 78,600.00 | 78,900.00 | 71,275.71 | 3,249 |
| 2025-02-06 | 77,500.00 | 79,300.00 | 77,500.00 | 78,800.00 | 71,185.38 | 7,486 |
| 2025-02-05 | 76,700.00 | 77,400.00 | 76,300.00 | 77,400.00 | 69,920.66 | 5,535 |
| 2025-02-04 | 75,300.00 | 76,700.00 | 75,300.00 | 76,700.00 | 69,288.30 | 3,037 |
| 2025-02-03 | 77,000.00 | 77,100.00 | 75,200.00 | 75,300.00 | 68,023.59 | 4,824 |
| 2025-01-31 | 75,400.00 | 76,500.00 | 75,400.00 | 75,900.00 | 68,565.61 | 4,820 |
| 2025-01-24 | 75,800.00 | 76,000.00 | 75,400.00 | 75,900.00 | 68,565.61 | 2,222 |
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.