Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 800.00 | 820.00 | 800.00 | 814.00 | 711.93 | 83,112 |
| 2023-10-31 | 824.00 | 826.00 | 795.00 | 800.00 | 699.69 | 68,101 |
| 2023-10-30 | 796.00 | 821.00 | 789.00 | 815.00 | 712.81 | 67,292 |
| 2023-10-27 | 805.00 | 813.00 | 784.00 | 796.00 | 696.19 | 138,925 |
| 2023-10-26 | 818.00 | 820.00 | 793.00 | 805.00 | 704.06 | 78,021 |
| 2023-10-25 | 818.00 | 825.00 | 809.00 | 818.00 | 715.43 | 56,109 |
| 2023-10-24 | 801.00 | 833.00 | 795.00 | 809.00 | 707.56 | 118,156 |
| 2023-10-23 | 810.00 | 828.00 | 807.00 | 815.00 | 712.81 | 87,676 |
| 2023-10-20 | 847.00 | 847.00 | 815.00 | 824.00 | 720.68 | 124,778 |
| 2023-10-19 | 867.00 | 867.00 | 826.00 | 850.00 | 743.42 | 154,133 |
| 2023-10-18 | 883.00 | 883.00 | 862.00 | 867.00 | 758.29 | 56,709 |
| 2023-10-17 | 872.00 | 894.00 | 872.00 | 878.00 | 767.91 | 34,155 |
| 2023-10-16 | 899.00 | 910.00 | 863.00 | 880.00 | 769.66 | 159,843 |
| 2023-10-13 | 916.00 | 918.00 | 890.00 | 899.00 | 786.28 | 77,669 |
| 2023-10-12 | 904.00 | 919.00 | 897.00 | 916.00 | 801.14 | 124,035 |
| 2023-10-11 | 872.00 | 900.00 | 871.00 | 898.00 | 785.40 | 86,395 |
| 2023-10-10 | 910.00 | 910.00 | 847.00 | 876.00 | 766.16 | 125,017 |
| 2023-10-06 | 880.00 | 904.00 | 880.00 | 899.00 | 786.28 | 69,284 |
| 2023-10-05 | 879.00 | 918.00 | 878.00 | 886.00 | 774.91 | 74,097 |
| 2023-10-04 | 880.00 | 887.00 | 857.00 | 879.00 | 768.78 | 116,334 |
| 2023-09-27 | 856.00 | 904.00 | 856.00 | 889.00 | 777.53 | 110,591 |
| 2023-09-26 | 891.00 | 902.00 | 865.00 | 873.00 | 763.54 | 147,385 |
| 2023-09-25 | 921.00 | 960.00 | 891.00 | 891.00 | 779.28 | 229,354 |
| 2023-09-22 | 930.00 | 938.00 | 914.00 | 921.00 | 805.52 | 137,432 |
| 2023-09-21 | 978.00 | 986.00 | 937.00 | 938.00 | 820.39 | 203,214 |
| 2023-09-20 | 950.00 | 978.00 | 936.00 | 978.00 | 855.37 | 209,980 |
| 2023-09-19 | 991.00 | 999.00 | 936.00 | 952.00 | 832.63 | 442,327 |
| 2023-09-18 | 1,008.00 | 1,059.00 | 978.00 | 991.00 | 866.74 | 841,314 |
| 2023-09-15 | 1,017.00 | 1,043.00 | 980.00 | 1,008.00 | 881.61 | 1,044,168 |
| 2023-09-14 | 1,098.00 | 1,115.00 | 994.00 | 1,008.00 | 881.61 | 2,715,413 |
| 2023-09-13 | 869.00 | 1,134.00 | 867.00 | 1,131.00 | 989.19 | 15,438,580 |
| 2023-09-12 | 868.00 | 879.00 | 867.00 | 873.00 | 763.54 | 26,370 |
| 2023-09-11 | 856.00 | 869.00 | 851.00 | 868.00 | 759.16 | 37,136 |
| 2023-09-08 | 853.00 | 858.00 | 844.00 | 856.00 | 748.67 | 64,500 |
| 2023-09-07 | 869.00 | 869.00 | 853.00 | 853.00 | 746.04 | 47,409 |
| 2023-09-06 | 869.00 | 895.00 | 862.00 | 869.00 | 760.04 | 55,254 |
| 2023-09-05 | 867.00 | 880.00 | 860.00 | 869.00 | 760.04 | 68,974 |
| 2023-09-04 | 857.00 | 920.00 | 854.00 | 867.00 | 758.29 | 67,781 |
| 2023-09-01 | 882.00 | 882.00 | 865.00 | 865.00 | 756.54 | 53,536 |
| 2023-08-31 | 892.00 | 892.00 | 879.00 | 882.00 | 771.41 | 57,504 |
| 2023-08-30 | 893.00 | 901.00 | 880.00 | 896.00 | 783.65 | 67,828 |
| 2023-08-29 | 887.00 | 893.00 | 881.00 | 893.00 | 781.03 | 50,747 |
| 2023-08-28 | 893.00 | 893.00 | 882.00 | 887.00 | 775.78 | 46,646 |
| 2023-08-25 | 899.00 | 936.00 | 887.00 | 893.00 | 781.03 | 74,968 |
| 2023-08-24 | 882.00 | 899.00 | 879.00 | 899.00 | 786.28 | 47,840 |
| 2023-08-23 | 891.00 | 891.00 | 884.00 | 887.00 | 775.78 | 24,186 |
| 2023-08-22 | 882.00 | 927.00 | 874.00 | 891.00 | 779.28 | 53,985 |
| 2023-08-21 | 867.00 | 898.00 | 867.00 | 882.00 | 771.41 | 25,663 |
| 2023-08-18 | 886.00 | 902.00 | 866.00 | 902.00 | 788.90 | 60,485 |
| 2023-08-17 | 907.00 | 907.00 | 883.00 | 886.00 | 774.91 | 61,006 |
| 2023-08-16 | 906.00 | 943.00 | 906.00 | 917.00 | 802.02 | 59,596 |
| 2023-08-14 | 962.00 | 962.00 | 944.00 | 953.00 | 833.50 | 42,841 |
| 2023-08-11 | 965.00 | 965.00 | 947.00 | 962.00 | 841.38 | 36,004 |
| 2023-08-10 | 967.00 | 967.00 | 944.00 | 956.00 | 836.13 | 30,483 |
| 2023-08-09 | 948.00 | 958.00 | 931.00 | 953.00 | 833.50 | 23,224 |
| 2023-08-08 | 948.00 | 972.00 | 923.00 | 949.00 | 830.01 | 55,063 |
| 2023-08-07 | 952.00 | 960.00 | 942.00 | 958.00 | 837.88 | 36,013 |
| 2023-08-04 | 956.00 | 965.00 | 948.00 | 952.00 | 832.63 | 34,813 |
| 2023-08-03 | 937.00 | 958.00 | 935.00 | 956.00 | 836.13 | 46,398 |
| 2023-08-02 | 955.00 | 963.00 | 937.00 | 941.00 | 823.01 | 39,762 |
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.