Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 76,300.00 | 76,300.00 | 75,200.00 | 75,400.00 | 68,113.93 | 3,131 |
| 2025-01-22 | 75,900.00 | 76,500.00 | 75,400.00 | 76,300.00 | 68,926.96 | 3,771 |
| 2025-01-21 | 75,800.00 | 76,300.00 | 75,400.00 | 75,900.00 | 68,565.61 | 5,283 |
| 2025-01-20 | 75,700.00 | 76,500.00 | 75,700.00 | 75,700.00 | 68,384.94 | 1,788 |
| 2025-01-17 | 76,200.00 | 76,500.00 | 75,700.00 | 75,700.00 | 68,384.94 | 1,751 |
| 2025-01-16 | 76,800.00 | 76,800.00 | 75,500.00 | 76,100.00 | 68,746.28 | 3,390 |
| 2025-01-15 | 76,000.00 | 76,700.00 | 75,600.00 | 75,900.00 | 68,565.61 | 1,590 |
| 2025-01-14 | 77,200.00 | 77,200.00 | 75,600.00 | 75,800.00 | 68,475.27 | 1,304 |
| 2025-01-13 | 76,300.00 | 76,400.00 | 75,600.00 | 75,900.00 | 68,565.61 | 2,188 |
| 2025-01-10 | 76,200.00 | 76,200.00 | 75,600.00 | 75,600.00 | 68,294.60 | 2,542 |
| 2025-01-09 | 77,100.00 | 77,100.00 | 75,600.00 | 75,700.00 | 68,384.94 | 2,454 |
| 2025-01-08 | 75,600.00 | 76,700.00 | 75,600.00 | 76,400.00 | 69,017.29 | 2,528 |
| 2025-01-07 | 76,100.00 | 76,300.00 | 75,500.00 | 75,600.00 | 68,294.60 | 2,568 |
| 2025-01-06 | 77,300.00 | 77,300.00 | 75,800.00 | 75,800.00 | 68,475.27 | 2,579 |
| 2025-01-03 | 76,900.00 | 77,500.00 | 75,800.00 | 76,400.00 | 69,017.29 | 2,849 |
| 2025-01-02 | 76,000.00 | 77,100.00 | 75,600.00 | 76,300.00 | 68,926.96 | 4,492 |
| 2024-12-30 | 76,100.00 | 76,300.00 | 75,900.00 | 76,000.00 | 68,655.95 | 963 |
| 2024-12-27 | 76,700.00 | 77,200.00 | 75,900.00 | 76,300.00 | 68,926.96 | 1,416 |
| 2024-12-26 | 76,400.00 | 77,500.00 | 76,400.00 | 77,500.00 | 70,011.00 | 5,234 |
| 2024-12-24 | 77,000.00 | 77,000.00 | 76,100.00 | 76,400.00 | 69,017.29 | 2,455 |
| 2024-12-23 | 75,400.00 | 76,100.00 | 75,400.00 | 76,100.00 | 68,746.28 | 724 |
| 2024-12-20 | 75,400.00 | 76,200.00 | 74,500.00 | 75,400.00 | 68,113.93 | 3,069 |
| 2024-12-19 | 75,700.00 | 76,200.00 | 74,700.00 | 75,000.00 | 67,752.58 | 2,558 |
| 2024-12-18 | 75,800.00 | 76,200.00 | 74,900.00 | 75,700.00 | 68,384.94 | 2,044 |
| 2024-12-17 | 75,400.00 | 75,700.00 | 74,200.00 | 75,700.00 | 68,384.94 | 3,823 |
| 2024-12-16 | 74,600.00 | 74,800.00 | 74,100.00 | 74,700.00 | 67,481.57 | 2,356 |
| 2024-12-13 | 75,500.00 | 76,100.00 | 73,900.00 | 73,900.00 | 66,758.87 | 9,585 |
| 2024-12-12 | 77,400.00 | 77,400.00 | 74,300.00 | 75,700.00 | 68,384.94 | 16,381 |
| 2024-12-11 | 74,200.00 | 77,600.00 | 74,200.00 | 77,400.00 | 69,920.66 | 3,647 |
| 2024-12-10 | 75,000.00 | 76,200.00 | 74,300.00 | 74,500.00 | 67,300.90 | 3,353 |
| 2024-12-09 | 74,600.00 | 76,500.00 | 73,900.00 | 74,500.00 | 67,300.90 | 5,053 |
| 2024-12-06 | 76,200.00 | 77,300.00 | 75,700.00 | 76,500.00 | 69,107.63 | 3,560 |
| 2024-12-05 | 77,700.00 | 78,900.00 | 76,200.00 | 76,200.00 | 68,836.62 | 3,622 |
| 2024-12-04 | 77,800.00 | 78,800.00 | 77,300.00 | 77,700.00 | 70,191.67 | 2,376 |
| 2024-12-03 | 76,700.00 | 79,000.00 | 76,700.00 | 78,900.00 | 71,275.71 | 3,902 |
| 2024-12-02 | 77,700.00 | 77,700.00 | 76,600.00 | 76,700.00 | 69,288.30 | 2,676 |
| 2024-11-29 | 78,400.00 | 78,600.00 | 77,500.00 | 77,500.00 | 70,011.00 | 2,015 |
| 2024-11-28 | 79,000.00 | 79,300.00 | 78,300.00 | 78,300.00 | 70,733.69 | 1,504 |
| 2024-11-27 | 79,600.00 | 79,600.00 | 78,100.00 | 78,700.00 | 71,095.04 | 1,355 |
| 2024-11-26 | 79,300.00 | 79,800.00 | 78,500.00 | 79,400.00 | 71,727.40 | 1,705 |
| 2024-11-25 | 79,000.00 | 79,400.00 | 78,200.00 | 79,200.00 | 71,546.72 | 1,796 |
| 2024-11-22 | 78,100.00 | 78,900.00 | 77,700.00 | 78,900.00 | 71,275.71 | 681 |
| 2024-11-21 | 77,800.00 | 78,700.00 | 77,800.00 | 78,100.00 | 70,553.02 | 2,064 |
| 2024-11-20 | 78,200.00 | 79,100.00 | 78,000.00 | 78,600.00 | 71,004.70 | 1,143 |
| 2024-11-19 | 77,800.00 | 78,800.00 | 77,500.00 | 78,100.00 | 70,553.02 | 2,564 |
| 2024-11-18 | 77,700.00 | 79,100.00 | 77,500.00 | 77,800.00 | 70,282.01 | 1,688 |
| 2024-11-15 | 77,500.00 | 78,400.00 | 77,000.00 | 77,400.00 | 69,920.66 | 1,709 |
| 2024-11-14 | 78,900.00 | 78,900.00 | 76,500.00 | 77,500.00 | 70,011.00 | 3,858 |
| 2024-11-13 | 79,900.00 | 79,900.00 | 77,700.00 | 77,800.00 | 70,282.01 | 4,161 |
| 2024-11-12 | 79,500.00 | 80,300.00 | 78,500.00 | 78,600.00 | 71,004.70 | 3,850 |
| 2024-11-11 | 80,100.00 | 80,200.00 | 79,600.00 | 80,000.00 | 72,269.42 | 1,840 |
| 2024-11-08 | 81,000.00 | 81,200.00 | 80,000.00 | 80,000.00 | 72,269.42 | 1,934 |
| 2024-11-07 | 80,400.00 | 81,500.00 | 80,100.00 | 80,700.00 | 72,901.77 | 2,541 |
| 2024-11-06 | 80,200.00 | 80,500.00 | 80,000.00 | 80,400.00 | 72,630.76 | 1,730 |
| 2024-11-05 | 80,500.00 | 81,200.00 | 80,000.00 | 80,200.00 | 72,450.09 | 1,331 |
| 2024-11-04 | 81,500.00 | 82,000.00 | 80,100.00 | 80,500.00 | 72,721.10 | 1,719 |
| 2024-11-01 | 82,200.00 | 82,200.00 | 80,000.00 | 81,500.00 | 73,624.47 | 5,131 |
| 2024-10-31 | 80,100.00 | 82,200.00 | 79,900.00 | 82,000.00 | 74,076.15 | 5,220 |
| 2024-10-30 | 81,100.00 | 81,100.00 | 80,100.00 | 80,200.00 | 72,450.09 | 1,713 |
| 2024-10-29 | 80,400.00 | 82,000.00 | 80,100.00 | 81,100.00 | 73,263.12 | 2,019 |
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.