Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 818.00 | 829.00 | 817.00 | 820.00 | 734.42 | 20,095 |
| 2024-04-25 | 818.00 | 830.00 | 816.00 | 818.00 | 732.63 | 63,193 |
| 2024-04-24 | 848.00 | 857.00 | 815.00 | 818.00 | 732.63 | 140,574 |
| 2024-04-23 | 843.00 | 849.00 | 836.00 | 848.00 | 759.50 | 31,162 |
| 2024-04-22 | 822.00 | 845.00 | 816.00 | 843.00 | 755.02 | 93,842 |
| 2024-04-19 | 845.00 | 860.00 | 826.00 | 840.00 | 752.33 | 81,668 |
| 2024-04-18 | 850.00 | 863.00 | 840.00 | 845.00 | 756.81 | 72,621 |
| 2024-04-17 | 830.00 | 858.00 | 824.00 | 850.00 | 761.29 | 145,108 |
| 2024-04-16 | 830.00 | 846.00 | 811.00 | 830.00 | 743.38 | 110,212 |
| 2024-04-15 | 819.00 | 850.00 | 819.00 | 830.00 | 743.38 | 102,027 |
| 2024-04-12 | 841.00 | 855.00 | 806.00 | 827.00 | 740.69 | 156,190 |
| 2024-04-11 | 843.00 | 854.00 | 835.00 | 847.00 | 758.60 | 61,071 |
| 2024-04-09 | 860.00 | 872.00 | 844.00 | 855.00 | 765.77 | 97,060 |
| 2024-04-08 | 874.00 | 893.00 | 865.00 | 865.00 | 774.72 | 155,698 |
| 2024-04-05 | 870.00 | 885.00 | 860.00 | 879.00 | 787.26 | 168,363 |
| 2024-04-04 | 902.00 | 907.00 | 860.00 | 887.00 | 794.43 | 310,749 |
| 2024-04-03 | 848.00 | 901.00 | 843.00 | 900.00 | 806.07 | 681,178 |
| 2024-04-02 | 810.00 | 848.00 | 804.00 | 848.00 | 759.50 | 381,875 |
| 2024-04-01 | 812.00 | 812.00 | 802.00 | 807.00 | 722.78 | 74,807 |
| 2024-03-29 | 799.00 | 815.00 | 797.00 | 802.00 | 718.30 | 88,437 |
| 2024-03-28 | 815.00 | 816.00 | 802.00 | 802.00 | 718.30 | 71,270 |
| 2024-03-27 | 820.00 | 825.00 | 807.00 | 815.00 | 729.94 | 73,623 |
| 2024-03-26 | 816.00 | 816.00 | 810.00 | 814.00 | 729.05 | 29,232 |
| 2024-03-25 | 816.00 | 823.00 | 810.00 | 816.00 | 730.84 | 95,833 |
| 2024-03-22 | 813.00 | 813.00 | 802.00 | 811.00 | 726.36 | 72,281 |
| 2024-03-21 | 811.00 | 825.00 | 807.00 | 813.00 | 728.15 | 41,510 |
| 2024-03-20 | 810.00 | 819.00 | 809.00 | 811.00 | 726.36 | 57,857 |
| 2024-03-19 | 810.00 | 824.00 | 804.00 | 810.00 | 725.46 | 47,165 |
| 2024-03-18 | 804.00 | 815.00 | 798.00 | 810.00 | 725.46 | 67,228 |
| 2024-03-15 | 814.00 | 814.00 | 797.00 | 804.00 | 720.09 | 193,806 |
| 2024-03-14 | 810.00 | 853.00 | 809.00 | 824.00 | 738.00 | 46,619 |
| 2024-03-13 | 820.00 | 830.00 | 810.00 | 810.00 | 725.46 | 173,996 |
| 2024-03-12 | 848.00 | 849.00 | 828.00 | 830.00 | 743.38 | 82,081 |
| 2024-03-11 | 851.00 | 863.00 | 844.00 | 848.00 | 759.50 | 85,428 |
| 2024-03-08 | 850.00 | 867.00 | 845.00 | 851.00 | 762.19 | 79,781 |
| 2024-03-07 | 853.00 | 868.00 | 849.00 | 860.00 | 770.25 | 81,441 |
| 2024-03-06 | 856.00 | 873.00 | 840.00 | 853.00 | 763.98 | 164,937 |
| 2024-03-05 | 858.00 | 858.00 | 816.00 | 856.00 | 766.66 | 85,253 |
| 2024-03-04 | 840.00 | 865.00 | 840.00 | 858.00 | 768.46 | 250,807 |
| 2024-02-29 | 852.00 | 855.00 | 841.00 | 845.00 | 756.81 | 52,830 |
| 2024-02-28 | 840.00 | 870.00 | 833.00 | 844.00 | 755.92 | 313,000 |
| 2024-02-27 | 846.00 | 922.00 | 830.00 | 840.00 | 752.33 | 979,982 |
| 2024-02-26 | 841.00 | 853.00 | 825.00 | 846.00 | 757.71 | 169,390 |
| 2024-02-23 | 829.00 | 845.00 | 828.00 | 841.00 | 753.23 | 105,914 |
| 2024-02-22 | 827.00 | 834.00 | 815.00 | 828.00 | 741.59 | 50,682 |
| 2024-02-21 | 837.00 | 843.00 | 822.00 | 827.00 | 740.69 | 52,739 |
| 2024-02-20 | 839.00 | 848.00 | 823.00 | 838.00 | 750.54 | 74,674 |
| 2024-02-19 | 828.00 | 834.00 | 823.00 | 826.00 | 739.80 | 128,334 |
| 2024-02-16 | 820.00 | 840.00 | 819.00 | 828.00 | 741.59 | 49,211 |
| 2024-02-15 | 815.00 | 828.00 | 815.00 | 820.00 | 734.42 | 63,921 |
| 2024-02-14 | 825.00 | 828.00 | 814.00 | 815.00 | 729.94 | 53,732 |
| 2024-02-13 | 827.00 | 843.00 | 815.00 | 815.00 | 729.94 | 151,676 |
| 2024-02-08 | 828.00 | 833.00 | 824.00 | 827.00 | 740.69 | 20,068 |
| 2024-02-07 | 823.00 | 829.00 | 816.00 | 828.00 | 741.59 | 39,783 |
| 2024-02-06 | 832.00 | 845.00 | 819.00 | 823.00 | 737.11 | 38,023 |
| 2024-02-05 | 844.00 | 850.00 | 831.00 | 840.00 | 752.33 | 103,769 |
| 2024-02-02 | 826.00 | 854.00 | 820.00 | 844.00 | 755.92 | 126,826 |
| 2024-02-01 | 833.00 | 837.00 | 813.00 | 834.00 | 746.96 | 54,297 |
| 2024-01-31 | 828.00 | 838.00 | 822.00 | 833.00 | 746.06 | 48,110 |
| 2024-01-30 | 830.00 | 845.00 | 825.00 | 832.00 | 745.17 | 75,130 |
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.