Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 955.00 | 963.00 | 937.00 | 941.00 | 823.01 | 39,762 |
| 2023-08-01 | 939.00 | 966.00 | 937.00 | 955.00 | 835.25 | 96,194 |
| 2023-07-31 | 920.00 | 942.00 | 920.00 | 939.00 | 821.26 | 50,928 |
| 2023-07-28 | 879.00 | 946.00 | 879.00 | 910.00 | 795.90 | 75,870 |
| 2023-07-27 | 854.00 | 880.00 | 831.00 | 879.00 | 768.78 | 60,795 |
| 2023-07-26 | 921.00 | 921.00 | 854.00 | 854.00 | 746.92 | 229,458 |
| 2023-07-25 | 968.00 | 968.00 | 921.00 | 921.00 | 805.52 | 128,740 |
| 2023-07-24 | 991.00 | 991.00 | 967.00 | 968.00 | 846.62 | 26,590 |
| 2023-07-21 | 989.00 | 991.00 | 977.00 | 991.00 | 866.74 | 29,834 |
| 2023-07-20 | 989.00 | 989.00 | 980.00 | 989.00 | 864.99 | 30,873 |
| 2023-07-19 | 1,000.00 | 1,000.00 | 988.00 | 989.00 | 864.99 | 36,506 |
| 2023-07-18 | 1,005.00 | 1,008.00 | 998.00 | 1,000.00 | 874.61 | 36,174 |
| 2023-07-17 | 1,002.00 | 1,005.00 | 992.00 | 1,002.00 | 876.36 | 51,427 |
| 2023-07-14 | 1,002.00 | 1,005.00 | 998.00 | 1,002.00 | 876.36 | 41,135 |
| 2023-07-13 | 1,000.00 | 1,010.00 | 1,000.00 | 1,002.00 | 876.36 | 71,749 |
| 2023-07-12 | 1,021.00 | 1,021.00 | 1,000.00 | 1,000.00 | 874.61 | 58,340 |
| 2023-07-11 | 1,005.00 | 1,010.00 | 998.00 | 1,003.00 | 877.24 | 35,692 |
| 2023-07-10 | 1,005.00 | 1,010.00 | 995.00 | 1,010.00 | 883.36 | 60,575 |
| 2023-07-07 | 1,021.00 | 1,021.00 | 1,005.00 | 1,005.00 | 878.98 | 43,217 |
| 2023-07-06 | 1,037.00 | 1,037.00 | 1,025.00 | 1,029.00 | 899.98 | 26,700 |
| 2023-07-05 | 1,041.00 | 1,041.00 | 1,025.00 | 1,033.00 | 903.47 | 31,738 |
| 2023-07-04 | 1,036.00 | 1,036.00 | 1,025.00 | 1,030.00 | 900.85 | 50,797 |
| 2023-07-03 | 1,023.00 | 1,043.00 | 1,023.00 | 1,025.00 | 896.48 | 41,628 |
| 2023-06-30 | 1,009.00 | 1,024.00 | 1,007.00 | 1,023.00 | 894.73 | 87,282 |
| 2023-06-29 | 1,032.00 | 1,032.00 | 1,009.00 | 1,009.00 | 882.48 | 55,937 |
| 2023-06-28 | 1,029.00 | 1,033.00 | 1,019.00 | 1,033.00 | 903.47 | 74,432 |
| 2023-06-27 | 1,036.00 | 1,036.00 | 1,017.00 | 1,033.00 | 903.47 | 92,687 |
| 2023-06-26 | 1,030.00 | 1,030.00 | 1,009.00 | 1,026.00 | 897.35 | 49,462 |
| 2023-06-23 | 1,050.00 | 1,050.00 | 1,013.00 | 1,030.00 | 900.85 | 129,956 |
| 2023-06-22 | 1,050.00 | 1,055.00 | 1,043.00 | 1,054.00 | 921.84 | 57,895 |
| 2023-06-21 | 1,058.00 | 1,061.00 | 1,050.00 | 1,056.00 | 923.59 | 43,691 |
| 2023-06-20 | 1,047.00 | 1,059.00 | 1,046.00 | 1,058.00 | 925.34 | 52,431 |
| 2023-06-19 | 1,043.00 | 1,051.00 | 1,036.00 | 1,047.00 | 915.72 | 41,808 |
| 2023-06-16 | 1,034.00 | 1,047.00 | 1,032.00 | 1,047.00 | 915.72 | 18,391 |
| 2023-06-15 | 1,047.00 | 1,047.00 | 1,034.00 | 1,034.00 | 904.35 | 75,810 |
| 2023-06-14 | 1,055.00 | 1,062.00 | 1,044.00 | 1,047.00 | 915.72 | 68,611 |
| 2023-06-13 | 1,075.00 | 1,078.00 | 1,054.00 | 1,055.00 | 922.72 | 63,461 |
| 2023-06-12 | 1,067.00 | 1,075.00 | 1,066.00 | 1,075.00 | 940.21 | 74,981 |
| 2023-06-09 | 1,059.00 | 1,075.00 | 1,058.00 | 1,067.00 | 933.21 | 145,742 |
| 2023-06-08 | 1,054.00 | 1,059.00 | 1,046.00 | 1,059.00 | 926.21 | 97,428 |
| 2023-06-07 | 1,043.00 | 1,055.00 | 1,043.00 | 1,054.00 | 921.84 | 85,808 |
| 2023-06-05 | 1,043.00 | 1,050.00 | 1,035.00 | 1,043.00 | 912.22 | 56,123 |
| 2023-06-02 | 1,032.00 | 1,042.00 | 1,022.00 | 1,034.00 | 904.35 | 66,798 |
| 2023-06-01 | 1,013.00 | 1,035.00 | 1,013.00 | 1,032.00 | 902.60 | 38,242 |
| 2023-05-31 | 1,035.00 | 1,043.00 | 1,013.00 | 1,013.00 | 885.98 | 96,350 |
| 2023-05-30 | 1,026.00 | 1,038.00 | 1,018.00 | 1,035.00 | 905.22 | 79,340 |
| 2023-05-26 | 1,028.00 | 1,035.00 | 1,021.00 | 1,026.00 | 897.35 | 56,623 |
| 2023-05-25 | 1,021.00 | 1,031.00 | 1,016.00 | 1,028.00 | 899.10 | 37,884 |
| 2023-05-24 | 1,030.00 | 1,034.00 | 1,015.00 | 1,015.00 | 887.73 | 63,897 |
| 2023-05-23 | 1,033.00 | 1,034.00 | 1,024.00 | 1,030.00 | 900.85 | 73,449 |
| 2023-05-22 | 1,017.00 | 1,028.00 | 1,011.00 | 1,028.00 | 899.10 | 104,331 |
| 2023-05-19 | 1,032.00 | 1,034.00 | 1,000.00 | 1,011.00 | 884.23 | 132,570 |
| 2023-05-18 | 1,021.00 | 1,029.00 | 1,013.00 | 1,023.00 | 894.73 | 123,824 |
| 2023-05-17 | 1,002.00 | 1,016.00 | 993.00 | 1,014.00 | 886.86 | 106,093 |
| 2023-05-16 | 991.00 | 994.00 | 985.00 | 992.00 | 867.61 | 28,720 |
| 2023-05-15 | 995.00 | 998.00 | 987.00 | 991.00 | 866.74 | 33,900 |
| 2023-05-12 | 998.00 | 1,006.00 | 992.00 | 1,000.00 | 874.61 | 70,405 |
| 2023-05-11 | 998.00 | 1,000.00 | 990.00 | 998.00 | 872.86 | 22,776 |
| 2023-05-10 | 992.00 | 1,000.00 | 986.00 | 998.00 | 872.86 | 39,612 |
| 2023-05-09 | 999.00 | 1,001.00 | 988.00 | 992.00 | 867.61 | 25,606 |
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.