Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 809.00 | 863.00 | 803.00 | 830.00 | 743.38 | 401,416 |
| 2024-01-26 | 788.00 | 820.00 | 788.00 | 803.00 | 719.20 | 146,751 |
| 2024-01-25 | 797.00 | 801.00 | 790.00 | 799.00 | 715.61 | 118,674 |
| 2024-01-24 | 806.00 | 814.00 | 795.00 | 801.00 | 717.40 | 131,942 |
| 2024-01-23 | 809.00 | 816.00 | 801.00 | 804.00 | 720.09 | 131,667 |
| 2024-01-22 | 838.00 | 838.00 | 800.00 | 809.00 | 724.57 | 133,291 |
| 2024-01-19 | 810.00 | 836.00 | 809.00 | 818.00 | 732.63 | 168,292 |
| 2024-01-18 | 801.00 | 831.00 | 793.00 | 809.00 | 724.57 | 181,049 |
| 2024-01-17 | 834.00 | 838.00 | 789.00 | 797.00 | 713.82 | 426,713 |
| 2024-01-16 | 842.00 | 846.00 | 823.00 | 828.00 | 741.59 | 239,732 |
| 2024-01-15 | 861.00 | 864.00 | 841.00 | 842.00 | 754.13 | 329,883 |
| 2024-01-12 | 900.00 | 908.00 | 858.00 | 869.00 | 778.31 | 673,931 |
| 2024-01-11 | 909.00 | 935.00 | 879.00 | 895.00 | 801.59 | 1,583,127 |
| 2024-01-10 | 840.00 | 1,092.00 | 829.00 | 909.00 | 814.13 | 19,051,730 |
| 2024-01-09 | 842.00 | 842.00 | 830.00 | 840.00 | 752.33 | 18,735 |
| 2024-01-08 | 840.00 | 840.00 | 820.00 | 840.00 | 752.33 | 54,538 |
| 2024-01-05 | 841.00 | 843.00 | 835.00 | 840.00 | 752.33 | 103,521 |
| 2024-01-04 | 834.00 | 844.00 | 834.00 | 841.00 | 753.23 | 67,811 |
| 2024-01-03 | 827.00 | 843.00 | 780.00 | 834.00 | 746.96 | 215,544 |
| 2024-01-02 | 835.00 | 835.00 | 825.00 | 827.00 | 740.69 | 82,686 |
| 2023-12-28 | 820.00 | 835.00 | 820.00 | 835.00 | 747.86 | 84,326 |
| 2023-12-27 | 852.00 | 852.00 | 826.00 | 833.00 | 746.06 | 64,374 |
| 2023-12-26 | 848.00 | 869.00 | 840.00 | 852.00 | 745.17 | 54,417 |
| 2023-12-22 | 841.00 | 850.00 | 841.00 | 847.00 | 740.80 | 62,122 |
| 2023-12-21 | 843.00 | 850.00 | 836.00 | 845.00 | 739.05 | 70,001 |
| 2023-12-20 | 849.00 | 849.00 | 836.00 | 845.00 | 739.05 | 29,971 |
| 2023-12-19 | 848.00 | 848.00 | 836.00 | 845.00 | 739.05 | 43,485 |
| 2023-12-18 | 846.00 | 851.00 | 842.00 | 848.00 | 741.67 | 48,590 |
| 2023-12-15 | 847.00 | 849.00 | 842.00 | 846.00 | 739.92 | 31,664 |
| 2023-12-14 | 839.00 | 847.00 | 839.00 | 844.00 | 738.17 | 33,511 |
| 2023-12-13 | 840.00 | 849.00 | 836.00 | 839.00 | 733.80 | 35,702 |
| 2023-12-12 | 836.00 | 845.00 | 836.00 | 840.00 | 734.67 | 51,415 |
| 2023-12-11 | 830.00 | 847.00 | 828.00 | 835.00 | 730.30 | 119,089 |
| 2023-12-08 | 821.00 | 829.00 | 819.00 | 829.00 | 725.05 | 103,812 |
| 2023-12-07 | 820.00 | 837.00 | 820.00 | 821.00 | 718.06 | 57,909 |
| 2023-12-06 | 827.00 | 827.00 | 820.00 | 825.00 | 721.55 | 30,299 |
| 2023-12-05 | 828.00 | 828.00 | 822.00 | 827.00 | 723.30 | 37,900 |
| 2023-12-04 | 823.00 | 831.00 | 821.00 | 828.00 | 724.18 | 30,131 |
| 2023-12-01 | 820.00 | 835.00 | 818.00 | 823.00 | 719.81 | 72,756 |
| 2023-11-30 | 805.00 | 839.00 | 805.00 | 820.00 | 717.18 | 64,866 |
| 2023-11-29 | 816.00 | 816.00 | 801.00 | 805.00 | 704.06 | 161,472 |
| 2023-11-28 | 827.00 | 827.00 | 811.00 | 816.00 | 713.68 | 79,317 |
| 2023-11-27 | 838.00 | 838.00 | 825.00 | 831.00 | 726.80 | 55,579 |
| 2023-11-24 | 843.00 | 843.00 | 837.00 | 838.00 | 732.92 | 35,686 |
| 2023-11-23 | 846.00 | 846.00 | 838.00 | 843.00 | 737.30 | 46,144 |
| 2023-11-22 | 844.00 | 847.00 | 840.00 | 846.00 | 739.92 | 28,147 |
| 2023-11-21 | 865.00 | 865.00 | 842.00 | 844.00 | 738.17 | 57,935 |
| 2023-11-20 | 837.00 | 861.00 | 837.00 | 852.00 | 745.17 | 55,705 |
| 2023-11-17 | 850.00 | 851.00 | 843.00 | 845.00 | 739.05 | 28,545 |
| 2023-11-16 | 845.00 | 854.00 | 831.00 | 850.00 | 743.42 | 55,176 |
| 2023-11-15 | 854.00 | 855.00 | 835.00 | 845.00 | 739.05 | 69,746 |
| 2023-11-14 | 820.00 | 848.00 | 820.00 | 845.00 | 739.05 | 68,750 |
| 2023-11-13 | 845.00 | 855.00 | 829.00 | 829.00 | 725.05 | 61,156 |
| 2023-11-10 | 855.00 | 855.00 | 841.00 | 845.00 | 739.05 | 61,116 |
| 2023-11-09 | 852.00 | 861.00 | 845.00 | 855.00 | 747.79 | 41,003 |
| 2023-11-08 | 843.00 | 878.00 | 843.00 | 852.00 | 745.17 | 79,280 |
| 2023-11-07 | 858.00 | 858.00 | 833.00 | 845.00 | 739.05 | 57,151 |
| 2023-11-06 | 849.00 | 863.00 | 849.00 | 857.00 | 749.54 | 25,336 |
| 2023-11-03 | 833.00 | 853.00 | 825.00 | 849.00 | 742.55 | 128,904 |
| 2023-11-02 | 815.00 | 826.00 | 814.00 | 825.00 | 721.55 | 74,238 |
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.