Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 999.00 | 1,004.00 | 994.00 | 999.00 | 873.74 | 36,420 |
| 2023-05-04 | 990.00 | 1,000.00 | 990.00 | 999.00 | 873.74 | 35,188 |
| 2023-05-03 | 995.00 | 1,003.00 | 976.00 | 1,000.00 | 874.61 | 55,885 |
| 2023-05-02 | 971.00 | 976.00 | 962.00 | 973.00 | 851.00 | 44,036 |
| 2023-04-28 | 983.00 | 990.00 | 965.00 | 971.00 | 849.25 | 69,329 |
| 2023-04-27 | 965.00 | 978.00 | 955.00 | 978.00 | 855.37 | 68,748 |
| 2023-04-26 | 970.00 | 980.00 | 950.00 | 972.00 | 850.12 | 30,855 |
| 2023-04-25 | 983.00 | 990.00 | 950.00 | 972.00 | 850.12 | 137,115 |
| 2023-04-24 | 1,003.00 | 1,019.00 | 980.00 | 993.00 | 868.49 | 95,400 |
| 2023-04-21 | 993.00 | 1,016.00 | 989.00 | 1,011.00 | 884.23 | 169,981 |
| 2023-04-20 | 1,011.00 | 1,015.00 | 998.00 | 998.00 | 872.86 | 68,691 |
| 2023-04-19 | 1,007.00 | 1,011.00 | 1,001.00 | 1,008.00 | 881.61 | 96,453 |
| 2023-04-18 | 1,012.00 | 1,019.00 | 1,000.00 | 1,007.00 | 880.73 | 56,251 |
| 2023-04-17 | 1,011.00 | 1,018.00 | 1,007.00 | 1,010.00 | 883.36 | 50,967 |
| 2023-04-14 | 1,008.00 | 1,014.00 | 1,005.00 | 1,011.00 | 884.23 | 52,274 |
| 2023-04-13 | 1,004.00 | 1,006.00 | 992.00 | 1,005.00 | 878.98 | 64,002 |
| 2023-04-12 | 992.00 | 1,005.00 | 992.00 | 1,004.00 | 878.11 | 31,578 |
| 2023-04-11 | 1,000.00 | 1,006.00 | 989.00 | 992.00 | 867.61 | 81,148 |
| 2023-04-10 | 1,019.00 | 1,019.00 | 993.00 | 1,007.00 | 880.73 | 83,067 |
| 2023-04-07 | 1,012.00 | 1,025.00 | 1,010.00 | 1,019.00 | 891.23 | 19,501 |
| 2023-04-06 | 1,020.00 | 1,028.00 | 1,005.00 | 1,012.00 | 885.11 | 52,829 |
| 2023-04-05 | 1,024.00 | 1,025.00 | 1,015.00 | 1,020.00 | 892.10 | 29,327 |
| 2023-04-04 | 1,013.00 | 1,028.00 | 1,013.00 | 1,020.00 | 892.10 | 35,948 |
| 2023-04-03 | 1,040.00 | 1,040.00 | 1,009.00 | 1,013.00 | 885.98 | 75,059 |
| 2023-03-31 | 1,017.00 | 1,017.00 | 1,005.00 | 1,005.00 | 878.98 | 50,060 |
| 2023-03-30 | 1,007.00 | 1,024.00 | 1,007.00 | 1,017.00 | 889.48 | 32,148 |
| 2023-03-29 | 1,010.00 | 1,011.00 | 1,000.00 | 1,007.00 | 880.73 | 42,417 |
| 2023-03-28 | 1,004.00 | 1,009.00 | 980.00 | 1,009.00 | 882.48 | 29,192 |
| 2023-03-27 | 997.00 | 1,032.00 | 961.00 | 1,000.00 | 874.61 | 73,465 |
| 2023-03-24 | 972.00 | 997.00 | 970.00 | 997.00 | 871.99 | 106,540 |
| 2023-03-23 | 1,012.00 | 1,012.00 | 966.00 | 972.00 | 850.12 | 188,002 |
| 2023-03-22 | 1,026.00 | 1,030.00 | 1,010.00 | 1,013.00 | 885.98 | 61,339 |
| 2023-03-21 | 1,025.00 | 1,040.00 | 1,020.00 | 1,026.00 | 897.35 | 90,875 |
| 2023-03-20 | 1,039.00 | 1,063.00 | 1,024.00 | 1,025.00 | 896.48 | 63,234 |
| 2023-03-17 | 1,015.00 | 1,045.00 | 1,015.00 | 1,039.00 | 908.72 | 59,088 |
| 2023-03-16 | 1,025.00 | 1,028.00 | 1,008.00 | 1,014.00 | 886.86 | 47,448 |
| 2023-03-15 | 1,016.00 | 1,032.00 | 1,016.00 | 1,021.00 | 892.98 | 90,654 |
| 2023-03-14 | 1,051.00 | 1,051.00 | 1,015.00 | 1,016.00 | 888.61 | 66,360 |
| 2023-03-13 | 1,077.00 | 1,089.00 | 1,052.00 | 1,067.00 | 933.21 | 94,513 |
| 2023-03-10 | 1,110.00 | 1,122.00 | 1,103.00 | 1,103.00 | 964.70 | 52,712 |
| 2023-03-09 | 1,125.00 | 1,143.00 | 1,109.00 | 1,129.00 | 987.44 | 88,265 |
| 2023-03-08 | 1,141.00 | 1,146.00 | 1,125.00 | 1,125.00 | 983.94 | 62,166 |
| 2023-03-07 | 1,141.00 | 1,149.00 | 1,134.00 | 1,141.00 | 997.93 | 42,607 |
| 2023-03-06 | 1,145.00 | 1,148.00 | 1,135.00 | 1,141.00 | 997.93 | 70,408 |
| 2023-03-03 | 1,155.00 | 1,160.00 | 1,144.00 | 1,149.00 | 1,004.93 | 35,294 |
| 2023-03-02 | 1,169.00 | 1,169.00 | 1,148.00 | 1,148.00 | 1,004.05 | 34,358 |
| 2023-02-28 | 1,148.00 | 1,163.00 | 1,148.00 | 1,157.00 | 1,011.93 | 35,848 |
| 2023-02-27 | 1,145.00 | 1,175.00 | 1,143.00 | 1,151.00 | 1,006.68 | 67,161 |
| 2023-02-24 | 1,154.00 | 1,163.00 | 1,140.00 | 1,154.00 | 1,009.30 | 55,959 |
| 2023-02-23 | 1,168.00 | 1,171.00 | 1,152.00 | 1,154.00 | 1,009.30 | 64,692 |
| 2023-02-22 | 1,158.00 | 1,186.00 | 1,156.00 | 1,180.00 | 1,032.04 | 70,185 |
| 2023-02-21 | 1,166.00 | 1,169.00 | 1,154.00 | 1,165.00 | 1,018.92 | 38,139 |
| 2023-02-20 | 1,145.00 | 1,162.00 | 1,141.00 | 1,157.00 | 1,011.93 | 36,183 |
| 2023-02-17 | 1,162.00 | 1,170.00 | 1,151.00 | 1,151.00 | 1,006.68 | 62,481 |
| 2023-02-16 | 1,140.00 | 1,163.00 | 1,140.00 | 1,162.00 | 1,016.30 | 75,858 |
| 2023-02-15 | 1,162.00 | 1,171.00 | 1,135.00 | 1,140.00 | 997.06 | 64,207 |
| 2023-02-14 | 1,128.00 | 1,161.00 | 1,125.00 | 1,156.00 | 1,011.05 | 123,789 |
| 2023-02-13 | 1,140.00 | 1,158.00 | 1,122.00 | 1,128.00 | 986.56 | 81,763 |
| 2023-02-10 | 1,160.00 | 1,175.00 | 1,139.00 | 1,140.00 | 997.06 | 142,946 |
| 2023-02-09 | 1,170.00 | 1,175.00 | 1,160.00 | 1,160.00 | 1,014.55 | 104,424 |
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.