Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 1,171.00 | 1,176.00 | 1,160.00 | 1,170.00 | 1,023.30 | 60,826 |
| 2023-02-07 | 1,163.00 | 1,175.00 | 1,163.00 | 1,171.00 | 1,024.17 | 50,806 |
| 2023-02-06 | 1,175.00 | 1,176.00 | 1,166.00 | 1,175.00 | 1,027.67 | 32,986 |
| 2023-02-03 | 1,193.00 | 1,193.00 | 1,173.00 | 1,175.00 | 1,027.67 | 111,089 |
| 2023-02-02 | 1,176.00 | 1,187.00 | 1,176.00 | 1,182.00 | 1,033.79 | 88,119 |
| 2023-02-01 | 1,179.00 | 1,185.00 | 1,171.00 | 1,181.00 | 1,032.92 | 48,625 |
| 2023-01-31 | 1,169.00 | 1,179.00 | 1,159.00 | 1,173.00 | 1,025.92 | 62,766 |
| 2023-01-30 | 1,175.00 | 1,179.00 | 1,166.00 | 1,170.00 | 1,023.30 | 41,412 |
| 2023-01-27 | 1,169.00 | 1,178.00 | 1,169.00 | 1,172.00 | 1,025.04 | 54,244 |
| 2023-01-26 | 1,161.00 | 1,175.00 | 1,161.00 | 1,169.00 | 1,022.42 | 72,961 |
| 2023-01-25 | 1,134.00 | 1,160.00 | 1,134.00 | 1,155.00 | 1,010.18 | 110,618 |
| 2023-01-20 | 1,120.00 | 1,140.00 | 1,120.00 | 1,135.00 | 992.68 | 43,701 |
| 2023-01-19 | 1,115.00 | 1,140.00 | 1,115.00 | 1,130.00 | 988.31 | 50,850 |
| 2023-01-18 | 1,140.00 | 1,155.00 | 1,120.00 | 1,125.00 | 983.94 | 59,584 |
| 2023-01-17 | 1,150.00 | 1,160.00 | 1,135.00 | 1,140.00 | 997.06 | 106,943 |
| 2023-01-16 | 1,165.00 | 1,175.00 | 1,150.00 | 1,150.00 | 1,005.80 | 94,774 |
| 2023-01-13 | 1,155.00 | 1,175.00 | 1,145.00 | 1,160.00 | 1,014.55 | 69,603 |
| 2023-01-12 | 1,150.00 | 1,230.00 | 1,135.00 | 1,155.00 | 1,010.18 | 267,046 |
| 2023-01-11 | 1,135.00 | 1,155.00 | 1,135.00 | 1,150.00 | 1,005.80 | 71,998 |
| 2023-01-10 | 1,140.00 | 1,150.00 | 1,135.00 | 1,135.00 | 992.68 | 56,881 |
| 2023-01-09 | 1,140.00 | 1,155.00 | 1,130.00 | 1,140.00 | 997.06 | 70,294 |
| 2023-01-06 | 1,080.00 | 1,135.00 | 1,070.00 | 1,125.00 | 983.94 | 222,780 |
| 2023-01-05 | 1,075.00 | 1,100.00 | 1,065.00 | 1,075.00 | 940.21 | 94,781 |
| 2023-01-04 | 1,070.00 | 1,080.00 | 1,045.00 | 1,060.00 | 927.09 | 77,911 |
| 2023-01-03 | 1,075.00 | 1,085.00 | 994.00 | 1,060.00 | 927.09 | 332,068 |
| 2023-01-02 | 1,140.00 | 1,145.00 | 1,075.00 | 1,075.00 | 940.21 | 114,487 |
| 2022-12-29 | 1,195.00 | 1,200.00 | 1,135.00 | 1,150.00 | 1,005.80 | 145,092 |
| 2022-12-28 | 1,220.00 | 1,220.00 | 1,190.00 | 1,200.00 | 1,049.53 | 42,753 |
| 2022-12-27 | 1,210.00 | 1,225.00 | 1,205.00 | 1,220.00 | 1,023.30 | 65,175 |
| 2022-12-26 | 1,265.00 | 1,270.00 | 1,215.00 | 1,220.00 | 1,023.30 | 64,630 |
| 2022-12-23 | 1,300.00 | 1,300.00 | 1,235.00 | 1,265.00 | 1,061.04 | 60,404 |
| 2022-12-22 | 1,300.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,090.40 | 36,437 |
| 2022-12-21 | 1,295.00 | 1,310.00 | 1,285.00 | 1,290.00 | 1,082.01 | 26,668 |
| 2022-12-20 | 1,335.00 | 1,340.00 | 1,280.00 | 1,300.00 | 1,090.40 | 83,591 |
| 2022-12-19 | 1,340.00 | 1,345.00 | 1,330.00 | 1,335.00 | 1,119.75 | 36,883 |
| 2022-12-16 | 1,340.00 | 1,355.00 | 1,330.00 | 1,345.00 | 1,128.14 | 72,903 |
| 2022-12-15 | 1,355.00 | 1,360.00 | 1,325.00 | 1,345.00 | 1,128.14 | 65,860 |
| 2022-12-14 | 1,325.00 | 1,350.00 | 1,325.00 | 1,345.00 | 1,128.14 | 63,129 |
| 2022-12-13 | 1,325.00 | 1,335.00 | 1,315.00 | 1,325.00 | 1,111.37 | 49,509 |
| 2022-12-12 | 1,310.00 | 1,330.00 | 1,300.00 | 1,325.00 | 1,111.37 | 52,346 |
| 2022-12-09 | 1,305.00 | 1,325.00 | 1,300.00 | 1,310.00 | 1,098.78 | 51,005 |
| 2022-12-08 | 1,330.00 | 1,340.00 | 1,300.00 | 1,300.00 | 1,090.40 | 93,009 |
| 2022-12-07 | 1,330.00 | 1,350.00 | 1,315.00 | 1,330.00 | 1,115.56 | 53,691 |
| 2022-12-06 | 1,370.00 | 1,370.00 | 1,340.00 | 1,350.00 | 1,132.34 | 46,930 |
| 2022-12-05 | 1,360.00 | 1,385.00 | 1,360.00 | 1,370.00 | 1,149.11 | 60,293 |
| 2022-12-02 | 1,370.00 | 1,380.00 | 1,355.00 | 1,370.00 | 1,149.11 | 69,560 |
| 2022-12-01 | 1,375.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,140.72 | 105,563 |
| 2022-11-30 | 1,350.00 | 1,380.00 | 1,345.00 | 1,360.00 | 1,140.72 | 103,619 |
| 2022-11-29 | 1,285.00 | 1,350.00 | 1,285.00 | 1,340.00 | 1,123.95 | 73,055 |
| 2022-11-28 | 1,380.00 | 1,380.00 | 1,310.00 | 1,310.00 | 1,098.78 | 131,505 |
| 2022-11-25 | 1,360.00 | 1,375.00 | 1,350.00 | 1,360.00 | 1,140.72 | 59,742 |
| 2022-11-24 | 1,340.00 | 1,440.00 | 1,330.00 | 1,355.00 | 1,136.53 | 877,353 |
| 2022-11-23 | 1,310.00 | 1,340.00 | 1,310.00 | 1,325.00 | 1,111.37 | 68,703 |
| 2022-11-22 | 1,320.00 | 1,335.00 | 1,305.00 | 1,310.00 | 1,098.78 | 79,593 |
| 2022-11-21 | 1,345.00 | 1,365.00 | 1,325.00 | 1,325.00 | 1,111.37 | 51,739 |
| 2022-11-18 | 1,360.00 | 1,365.00 | 1,345.00 | 1,350.00 | 1,132.34 | 68,769 |
| 2022-11-17 | 1,370.00 | 1,370.00 | 1,345.00 | 1,360.00 | 1,140.72 | 36,911 |
| 2022-11-16 | 1,370.00 | 1,375.00 | 1,350.00 | 1,370.00 | 1,149.11 | 62,443 |
| 2022-11-15 | 1,365.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,153.30 | 64,182 |
| 2022-11-14 | 1,365.00 | 1,385.00 | 1,355.00 | 1,365.00 | 1,144.92 | 59,823 |
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.