Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,005.00 | 1,020.00 | 990.00 | 1,020.00 | 913.55 | 50,998 |
| 2024-07-24 | 1,002.00 | 1,011.00 | 998.00 | 1,005.00 | 900.11 | 67,091 |
| 2024-07-23 | 1,019.00 | 1,042.00 | 992.00 | 1,013.00 | 907.28 | 116,252 |
| 2024-07-22 | 1,029.00 | 1,029.00 | 1,010.00 | 1,020.00 | 913.55 | 152,816 |
| 2024-07-19 | 1,010.00 | 1,063.00 | 1,006.00 | 1,030.00 | 922.50 | 432,758 |
| 2024-07-18 | 950.00 | 1,044.00 | 917.00 | 1,025.00 | 918.03 | 900,438 |
| 2024-07-17 | 892.00 | 1,020.00 | 886.00 | 972.00 | 870.56 | 1,343,937 |
| 2024-07-16 | 898.00 | 898.00 | 883.00 | 896.00 | 802.49 | 41,123 |
| 2024-07-15 | 876.00 | 904.00 | 876.00 | 898.00 | 804.28 | 73,757 |
| 2024-07-12 | 879.00 | 883.00 | 870.00 | 876.00 | 784.58 | 48,726 |
| 2024-07-11 | 870.00 | 881.00 | 865.00 | 879.00 | 787.26 | 60,874 |
| 2024-07-10 | 872.00 | 887.00 | 862.00 | 870.00 | 779.20 | 57,765 |
| 2024-07-09 | 877.00 | 888.00 | 871.00 | 880.00 | 788.16 | 40,061 |
| 2024-07-08 | 891.00 | 916.00 | 833.00 | 872.00 | 780.99 | 219,041 |
| 2024-07-05 | 882.00 | 907.00 | 875.00 | 891.00 | 798.01 | 63,801 |
| 2024-07-04 | 860.00 | 883.00 | 851.00 | 882.00 | 789.95 | 65,618 |
| 2024-07-03 | 884.00 | 891.00 | 856.00 | 860.00 | 770.25 | 148,823 |
| 2024-07-02 | 895.00 | 895.00 | 871.00 | 884.00 | 791.74 | 56,298 |
| 2024-07-01 | 882.00 | 920.00 | 880.00 | 895.00 | 801.59 | 115,452 |
| 2024-06-28 | 862.00 | 882.00 | 845.00 | 880.00 | 788.16 | 149,299 |
| 2024-06-27 | 891.00 | 893.00 | 858.00 | 860.00 | 770.25 | 95,477 |
| 2024-06-26 | 905.00 | 907.00 | 871.00 | 891.00 | 798.01 | 83,307 |
| 2024-06-25 | 870.00 | 914.00 | 865.00 | 914.00 | 818.61 | 84,744 |
| 2024-06-24 | 902.00 | 933.00 | 869.00 | 880.00 | 788.16 | 146,365 |
| 2024-06-21 | 928.00 | 935.00 | 880.00 | 902.00 | 807.86 | 88,913 |
| 2024-06-20 | 929.00 | 929.00 | 912.00 | 928.00 | 831.15 | 69,782 |
| 2024-06-19 | 907.00 | 932.00 | 907.00 | 920.00 | 823.98 | 61,950 |
| 2024-06-18 | 945.00 | 956.00 | 907.00 | 907.00 | 812.34 | 147,351 |
| 2024-06-17 | 960.00 | 968.00 | 932.00 | 945.00 | 846.38 | 181,268 |
| 2024-06-14 | 946.00 | 1,030.00 | 921.00 | 960.00 | 859.81 | 1,085,143 |
| 2024-06-13 | 880.00 | 992.00 | 880.00 | 925.00 | 828.46 | 733,016 |
| 2024-06-12 | 883.00 | 894.00 | 880.00 | 886.00 | 793.53 | 31,155 |
| 2024-06-11 | 879.00 | 891.00 | 873.00 | 883.00 | 790.85 | 66,527 |
| 2024-06-10 | 874.00 | 884.00 | 862.00 | 879.00 | 787.26 | 37,610 |
| 2024-06-07 | 897.00 | 909.00 | 874.00 | 874.00 | 782.79 | 176,220 |
| 2024-06-05 | 893.00 | 908.00 | 882.00 | 897.00 | 803.39 | 78,114 |
| 2024-06-04 | 896.00 | 908.00 | 876.00 | 892.00 | 798.91 | 42,193 |
| 2024-06-03 | 906.00 | 907.00 | 875.00 | 896.00 | 802.49 | 269,399 |
| 2024-05-31 | 905.00 | 945.00 | 899.00 | 901.00 | 806.97 | 126,613 |
| 2024-05-30 | 919.00 | 919.00 | 893.00 | 905.00 | 810.55 | 127,303 |
| 2024-05-29 | 944.00 | 947.00 | 912.00 | 914.00 | 818.61 | 87,332 |
| 2024-05-28 | 925.00 | 947.00 | 898.00 | 944.00 | 845.48 | 180,482 |
| 2024-05-27 | 988.00 | 1,006.00 | 918.00 | 925.00 | 828.46 | 345,604 |
| 2024-05-24 | 950.00 | 998.00 | 949.00 | 988.00 | 884.89 | 185,027 |
| 2024-05-23 | 1,000.00 | 1,000.00 | 948.00 | 948.00 | 849.06 | 196,192 |
| 2024-05-22 | 1,010.00 | 1,040.00 | 983.00 | 1,000.00 | 895.64 | 177,370 |
| 2024-05-21 | 1,001.00 | 1,046.00 | 960.00 | 1,010.00 | 904.59 | 608,253 |
| 2024-05-20 | 944.00 | 1,038.00 | 944.00 | 989.00 | 885.78 | 954,570 |
| 2024-05-17 | 930.00 | 945.00 | 922.00 | 944.00 | 845.48 | 98,840 |
| 2024-05-16 | 961.00 | 968.00 | 920.00 | 930.00 | 832.94 | 271,367 |
| 2024-05-14 | 941.00 | 956.00 | 928.00 | 952.00 | 852.65 | 132,671 |
| 2024-05-13 | 930.00 | 947.00 | 908.00 | 942.00 | 843.69 | 205,591 |
| 2024-05-10 | 943.00 | 943.00 | 903.00 | 922.00 | 825.78 | 221,787 |
| 2024-05-09 | 935.00 | 960.00 | 922.00 | 952.00 | 852.65 | 255,043 |
| 2024-05-08 | 917.00 | 972.00 | 895.00 | 951.00 | 851.75 | 677,571 |
| 2024-05-07 | 945.00 | 953.00 | 905.00 | 917.00 | 821.30 | 814,257 |
| 2024-05-03 | 871.00 | 1,079.00 | 871.00 | 941.00 | 842.79 | 9,392,620 |
| 2024-05-02 | 834.00 | 870.00 | 834.00 | 869.00 | 778.31 | 303,599 |
| 2024-04-30 | 830.00 | 837.00 | 824.00 | 834.00 | 746.96 | 50,344 |
| 2024-04-29 | 823.00 | 835.00 | 815.00 | 830.00 | 743.38 | 58,908 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-04 | 110.0000 KRW |
| 2023-12-27 | 20.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2021-12-29 | 60.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
| 2019-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.