Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 80,400.00 | 82,000.00 | 80,100.00 | 81,100.00 | 73,263.12 | 2,019 |
| 2024-10-28 | 82,300.00 | 82,300.00 | 80,200.00 | 80,300.00 | 72,540.43 | 1,014 |
| 2024-10-25 | 82,600.00 | 83,000.00 | 80,500.00 | 81,100.00 | 73,263.12 | 2,083 |
| 2024-10-24 | 81,600.00 | 82,300.00 | 81,000.00 | 82,300.00 | 74,347.16 | 2,213 |
| 2024-10-23 | 81,700.00 | 82,000.00 | 81,500.00 | 81,500.00 | 73,624.47 | 1,288 |
| 2024-10-22 | 82,100.00 | 82,800.00 | 81,700.00 | 81,900.00 | 73,985.82 | 1,149 |
| 2024-10-21 | 82,600.00 | 84,200.00 | 81,800.00 | 82,100.00 | 74,166.49 | 1,394 |
| 2024-10-18 | 83,000.00 | 84,500.00 | 83,000.00 | 83,000.00 | 74,979.52 | 2,357 |
| 2024-10-17 | 82,900.00 | 84,500.00 | 82,900.00 | 83,400.00 | 75,340.87 | 1,719 |
| 2024-10-16 | 83,600.00 | 84,300.00 | 82,800.00 | 82,900.00 | 74,889.18 | 1,614 |
| 2024-10-15 | 82,900.00 | 84,000.00 | 82,900.00 | 83,700.00 | 75,611.88 | 2,341 |
| 2024-10-14 | 83,600.00 | 84,000.00 | 82,800.00 | 82,900.00 | 74,889.18 | 2,890 |
| 2024-10-11 | 84,700.00 | 84,900.00 | 83,600.00 | 83,600.00 | 75,521.54 | 4,280 |
| 2024-10-10 | 81,600.00 | 85,400.00 | 81,100.00 | 84,700.00 | 76,515.25 | 8,378 |
| 2024-10-08 | 80,800.00 | 82,200.00 | 80,100.00 | 82,200.00 | 74,256.83 | 6,264 |
| 2024-10-07 | 78,700.00 | 80,800.00 | 78,500.00 | 80,200.00 | 72,450.09 | 1,918 |
| 2024-10-04 | 78,300.00 | 79,800.00 | 78,100.00 | 78,600.00 | 71,004.70 | 2,087 |
| 2024-10-02 | 79,600.00 | 79,600.00 | 78,600.00 | 78,600.00 | 71,004.70 | 2,121 |
| 2024-09-30 | 81,000.00 | 81,000.00 | 78,100.00 | 79,200.00 | 71,546.72 | 2,083 |
| 2024-09-27 | 78,300.00 | 82,700.00 | 78,100.00 | 79,000.00 | 71,366.05 | 4,067 |
| 2024-09-26 | 78,900.00 | 79,000.00 | 77,600.00 | 78,900.00 | 71,275.71 | 2,056 |
| 2024-09-25 | 79,400.00 | 79,400.00 | 77,600.00 | 77,600.00 | 70,101.34 | 3,712 |
| 2024-09-24 | 78,600.00 | 80,900.00 | 78,500.00 | 78,600.00 | 71,004.70 | 2,070 |
| 2024-09-23 | 78,500.00 | 79,900.00 | 77,700.00 | 79,500.00 | 71,817.73 | 2,981 |
| 2024-09-20 | 80,300.00 | 80,900.00 | 78,300.00 | 78,500.00 | 70,914.37 | 13,747 |
| 2024-09-19 | 81,600.00 | 83,000.00 | 79,600.00 | 80,300.00 | 72,540.43 | 11,548 |
| 2024-09-13 | 81,100.00 | 83,900.00 | 81,100.00 | 81,600.00 | 73,714.81 | 8,726 |
| 2024-09-12 | 79,400.00 | 83,000.00 | 77,500.00 | 81,400.00 | 73,534.13 | 34,684 |
| 2024-09-11 | 80,500.00 | 81,800.00 | 79,200.00 | 79,400.00 | 71,727.40 | 12,310 |
| 2024-09-10 | 81,300.00 | 82,300.00 | 80,600.00 | 80,600.00 | 72,811.44 | 4,924 |
| 2024-09-09 | 81,000.00 | 82,500.00 | 80,600.00 | 81,300.00 | 73,443.80 | 3,198 |
| 2024-09-06 | 82,000.00 | 82,800.00 | 81,000.00 | 82,000.00 | 74,076.15 | 4,417 |
| 2024-09-05 | 82,500.00 | 82,600.00 | 81,400.00 | 82,000.00 | 74,076.15 | 6,416 |
| 2024-09-04 | 81,500.00 | 83,200.00 | 81,300.00 | 82,500.00 | 74,527.84 | 11,214 |
| 2024-09-03 | 81,900.00 | 82,400.00 | 80,600.00 | 82,100.00 | 74,166.49 | 6,268 |
| 2024-09-02 | 81,500.00 | 82,800.00 | 81,400.00 | 81,900.00 | 73,985.82 | 4,576 |
| 2024-08-30 | 83,000.00 | 83,000.00 | 81,500.00 | 82,000.00 | 74,076.15 | 9,316 |
| 2024-08-29 | 81,000.00 | 83,200.00 | 81,000.00 | 81,900.00 | 73,985.82 | 4,810 |
| 2024-08-28 | 80,000.00 | 81,900.00 | 79,600.00 | 81,600.00 | 73,714.81 | 15,483 |
| 2024-08-27 | 80,900.00 | 81,600.00 | 79,800.00 | 80,100.00 | 72,359.75 | 5,242 |
| 2024-08-26 | 82,600.00 | 82,700.00 | 79,500.00 | 82,500.00 | 74,527.84 | 12,372 |
| 2024-08-23 | 84,600.00 | 84,600.00 | 81,200.00 | 82,600.00 | 74,618.17 | 8,248 |
| 2024-08-22 | 82,500.00 | 86,000.00 | 81,400.00 | 84,600.00 | 76,424.91 | 29,890 |
| 2024-08-21 | 78,400.00 | 83,400.00 | 78,400.00 | 82,700.00 | 74,708.51 | 13,178 |
| 2024-08-20 | 80,300.00 | 81,600.00 | 78,700.00 | 80,500.00 | 72,721.10 | 29,407 |
| 2024-08-19 | 74,900.00 | 80,600.00 | 74,500.00 | 79,900.00 | 72,179.08 | 27,908 |
| 2024-08-16 | 74,400.00 | 75,500.00 | 74,400.00 | 74,700.00 | 67,481.57 | 2,192 |
| 2024-08-14 | 74,700.00 | 75,300.00 | 74,200.00 | 74,900.00 | 67,662.24 | 2,657 |
| 2024-08-13 | 74,700.00 | 75,500.00 | 73,900.00 | 74,800.00 | 67,571.91 | 2,614 |
| 2024-08-12 | 74,200.00 | 75,100.00 | 74,000.00 | 74,000.00 | 66,849.21 | 2,715 |
| 2024-08-09 | 75,000.00 | 75,500.00 | 74,200.00 | 74,900.00 | 67,662.24 | 4,033 |
| 2024-08-08 | 70,900.00 | 75,900.00 | 70,900.00 | 75,200.00 | 67,933.25 | 12,526 |
| 2024-08-07 | 71,300.00 | 72,300.00 | 70,600.00 | 72,000.00 | 65,042.48 | 7,060 |
| 2024-08-06 | 70,500.00 | 71,900.00 | 70,100.00 | 71,300.00 | 64,410.12 | 13,072 |
| 2024-08-05 | 72,100.00 | 72,300.00 | 68,800.00 | 70,500.00 | 63,687.42 | 16,731 |
| 2024-08-02 | 72,800.00 | 73,100.00 | 71,400.00 | 72,800.00 | 65,765.17 | 4,695 |
| 2024-08-01 | 72,900.00 | 73,300.00 | 72,600.00 | 73,200.00 | 66,126.52 | 3,640 |
| 2024-07-31 | 72,700.00 | 72,900.00 | 71,800.00 | 72,900.00 | 65,855.51 | 6,857 |
| 2024-07-30 | 71,600.00 | 72,800.00 | 71,500.00 | 72,300.00 | 65,313.49 | 3,781 |
| 2024-07-29 | 71,200.00 | 72,200.00 | 70,600.00 | 71,900.00 | 64,952.14 | 2,999 |
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.