Shinyoung Securities Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 120,300.00 | 131,500.00 | 120,300.00 | 129,400.00 | 129,400.00 | 3,045 |
| 2026-10-16 | 121,900.00 | 128,300.00 | 121,900.00 | 126,100.00 | 126,100.00 | 3,365 |
| 2026-10-15 | 126,000.00 | 126,000.00 | 120,000.00 | 122,300.00 | 122,300.00 | 10,035 |
| 2026-10-14 | 132,000.00 | 133,600.00 | 129,000.00 | 129,000.00 | 129,000.00 | 3,893 |
| 2026-10-13 | 130,000.00 | 132,100.00 | 126,500.00 | 132,100.00 | 132,100.00 | 11,745 |
| 2026-10-12 | 135,800.00 | 135,800.00 | 133,000.00 | 133,000.00 | 133,000.00 | 6,274 |
| 2026-10-08 | 139,600.00 | 139,600.00 | 135,800.00 | 135,800.00 | 135,800.00 | 7,203 |
| 2026-10-07 | 144,000.00 | 144,000.00 | 138,800.00 | 139,600.00 | 139,600.00 | 4,866 |
| 2026-10-06 | 139,900.00 | 144,800.00 | 139,300.00 | 142,100.00 | 142,100.00 | 16,722 |
| 2026-10-02 | 139,300.00 | 139,900.00 | 136,300.00 | 139,800.00 | 139,800.00 | 13,841 |
| 2026-10-01 | 140,000.00 | 140,000.00 | 136,200.00 | 139,300.00 | 139,300.00 | 14,064 |
| 2026-09-30 | 141,200.00 | 141,200.00 | 138,600.00 | 140,100.00 | 140,100.00 | 11,064 |
| 2026-09-29 | 140,500.00 | 141,300.00 | 138,200.00 | 141,200.00 | 141,200.00 | 4,989 |
| 2026-09-28 | 138,500.00 | 142,500.00 | 136,600.00 | 142,500.00 | 142,500.00 | 7,113 |
| 2026-09-23 | 139,600.00 | 139,600.00 | 137,200.00 | 138,000.00 | 138,000.00 | 6,657 |
| 2026-09-22 | 140,500.00 | 142,500.00 | 138,000.00 | 139,600.00 | 139,600.00 | 6,962 |
| 2026-09-21 | 140,300.00 | 143,300.00 | 139,900.00 | 140,000.00 | 140,000.00 | 6,195 |
| 2026-09-18 | 140,900.00 | 144,400.00 | 140,200.00 | 141,000.00 | 141,000.00 | 5,672 |
| 2026-09-17 | 144,700.00 | 144,700.00 | 140,400.00 | 140,400.00 | 140,400.00 | 8,417 |
| 2026-09-16 | 145,900.00 | 146,300.00 | 141,500.00 | 143,000.00 | 143,000.00 | 4,951 |
| 2026-09-15 | 149,700.00 | 149,700.00 | 143,900.00 | 146,200.00 | 146,200.00 | 3,295 |
| 2026-09-14 | 148,000.00 | 149,800.00 | 145,000.00 | 147,000.00 | 147,000.00 | 4,151 |
| 2026-09-11 | 146,100.00 | 150,400.00 | 143,800.00 | 148,300.00 | 148,300.00 | 6,725 |
| 2026-09-10 | 147,700.00 | 149,900.00 | 143,500.00 | 147,000.00 | 147,000.00 | 18,938 |
| 2026-09-09 | 148,400.00 | 148,900.00 | 145,200.00 | 147,700.00 | 147,700.00 | 9,806 |
| 2026-09-08 | 149,200.00 | 150,400.00 | 147,000.00 | 147,300.00 | 147,300.00 | 5,925 |
| 2026-09-07 | 149,300.00 | 151,000.00 | 147,500.00 | 147,700.00 | 147,700.00 | 7,184 |
| 2026-09-04 | 150,400.00 | 154,800.00 | 146,700.00 | 148,000.00 | 148,000.00 | 6,462 |
| 2026-09-03 | 151,300.00 | 153,300.00 | 148,800.00 | 149,500.00 | 149,500.00 | 5,034 |
| 2026-09-02 | 152,900.00 | 153,800.00 | 149,600.00 | 151,000.00 | 151,000.00 | 3,557 |
| 2026-09-01 | 154,700.00 | 156,400.00 | 153,100.00 | 154,000.00 | 154,000.00 | 3,037 |
| 2026-08-31 | 154,300.00 | 156,400.00 | 149,600.00 | 156,400.00 | 156,400.00 | 3,717 |
| 2026-08-28 | 156,100.00 | 156,100.00 | 152,200.00 | 154,900.00 | 154,900.00 | 4,526 |
| 2026-08-27 | 159,900.00 | 161,000.00 | 154,600.00 | 155,200.00 | 155,200.00 | 3,882 |
| 2026-08-26 | 156,000.00 | 158,800.00 | 152,900.00 | 158,800.00 | 158,800.00 | 3,256 |
| 2026-08-25 | 156,700.00 | 156,900.00 | 150,500.00 | 156,000.00 | 156,000.00 | 7,318 |
| 2026-08-24 | 158,900.00 | 158,900.00 | 154,600.00 | 155,100.00 | 155,100.00 | 5,169 |
| 2026-08-21 | 160,700.00 | 161,500.00 | 157,100.00 | 158,800.00 | 158,800.00 | 4,965 |
| 2026-08-20 | 158,800.00 | 165,800.00 | 158,700.00 | 162,400.00 | 162,400.00 | 6,703 |
| 2026-08-19 | 154,100.00 | 161,500.00 | 154,000.00 | 156,600.00 | 156,600.00 | 4,934 |
| 2026-08-18 | 166,100.00 | 167,000.00 | 161,000.00 | 161,500.00 | 161,500.00 | 7,111 |
| 2026-08-14 | 162,300.00 | 168,000.00 | 160,000.00 | 166,100.00 | 166,100.00 | 16,041 |
| 2026-08-13 | 160,000.00 | 163,500.00 | 158,200.00 | 159,400.00 | 159,400.00 | 9,038 |
| 2026-08-12 | 154,000.00 | 159,900.00 | 154,000.00 | 158,900.00 | 158,900.00 | 10,693 |
| 2026-08-11 | 151,400.00 | 156,000.00 | 150,000.00 | 155,100.00 | 155,100.00 | 8,472 |
| 2026-08-10 | 156,000.00 | 156,000.00 | 149,300.00 | 150,100.00 | 150,100.00 | 4,638 |
| 2026-08-07 | 156,700.00 | 156,700.00 | 147,100.00 | 151,400.00 | 151,400.00 | 7,480 |
| 2026-08-06 | 145,700.00 | 154,000.00 | 145,600.00 | 153,000.00 | 153,000.00 | 14,333 |
| 2026-08-05 | 145,700.00 | 148,900.00 | 143,300.00 | 147,100.00 | 147,100.00 | 5,233 |
| 2026-08-04 | 140,800.00 | 144,300.00 | 140,400.00 | 142,500.00 | 142,500.00 | 4,016 |
| 2026-08-03 | 140,000.00 | 144,000.00 | 136,000.00 | 140,500.00 | 140,500.00 | 6,020 |
| 2026-07-31 | 138,500.00 | 141,100.00 | 131,500.00 | 140,300.00 | 140,300.00 | 10,679 |
| 2026-07-30 | 119,300.00 | 136,500.00 | 119,300.00 | 130,100.00 | 130,100.00 | 14,717 |
| 2026-07-29 | 134,300.00 | 138,000.00 | 121,000.00 | 128,000.00 | 128,000.00 | 23,181 |
| 2026-07-28 | 141,300.00 | 143,800.00 | 132,900.00 | 133,700.00 | 133,700.00 | 10,343 |
| 2026-07-27 | 144,700.00 | 148,000.00 | 143,400.00 | 146,400.00 | 146,400.00 | 5,116 |
| 2026-07-24 | 146,800.00 | 149,100.00 | 141,500.00 | 142,600.00 | 142,600.00 | 5,835 |
| 2026-07-23 | 142,100.00 | 147,800.00 | 142,100.00 | 147,800.00 | 147,800.00 | 6,651 |
| 2026-07-22 | 144,700.00 | 149,500.00 | 142,900.00 | 142,900.00 | 142,900.00 | 7,119 |
| 2026-07-21 | 139,000.00 | 144,000.00 | 138,200.00 | 142,700.00 | 142,700.00 | 6,427 |
Page 1 of 21 · 1,226 trading daysOlder →
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.