Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 1,370.00 | 1,380.00 | 1,340.00 | 1,365.00 | 1,144.92 | 216,770 |
| 2022-11-10 | 1,335.00 | 1,370.00 | 1,315.00 | 1,340.00 | 1,123.95 | 72,114 |
| 2022-11-09 | 1,340.00 | 1,355.00 | 1,330.00 | 1,335.00 | 1,119.75 | 103,351 |
| 2022-11-08 | 1,325.00 | 1,345.00 | 1,320.00 | 1,335.00 | 1,119.75 | 59,276 |
| 2022-11-07 | 1,310.00 | 1,330.00 | 1,310.00 | 1,320.00 | 1,107.17 | 42,112 |
| 2022-11-04 | 1,335.00 | 1,335.00 | 1,275.00 | 1,310.00 | 1,098.78 | 65,200 |
| 2022-11-03 | 1,330.00 | 1,350.00 | 1,300.00 | 1,320.00 | 1,107.17 | 49,532 |
| 2022-11-02 | 1,330.00 | 1,360.00 | 1,315.00 | 1,345.00 | 1,128.14 | 63,686 |
| 2022-11-01 | 1,310.00 | 1,330.00 | 1,300.00 | 1,330.00 | 1,115.56 | 59,883 |
| 2022-10-31 | 1,325.00 | 1,330.00 | 1,285.00 | 1,305.00 | 1,094.59 | 77,815 |
| 2022-10-28 | 1,325.00 | 1,340.00 | 1,300.00 | 1,305.00 | 1,094.59 | 54,207 |
| 2022-10-27 | 1,290.00 | 1,335.00 | 1,290.00 | 1,335.00 | 1,119.75 | 115,775 |
| 2022-10-26 | 1,300.00 | 1,325.00 | 1,280.00 | 1,295.00 | 1,086.20 | 68,453 |
| 2022-10-25 | 1,310.00 | 1,345.00 | 1,255.00 | 1,295.00 | 1,086.20 | 177,408 |
| 2022-10-24 | 1,360.00 | 1,360.00 | 1,300.00 | 1,305.00 | 1,094.59 | 163,667 |
| 2022-10-21 | 1,280.00 | 1,405.00 | 1,265.00 | 1,310.00 | 1,098.78 | 553,337 |
| 2022-10-20 | 1,325.00 | 1,340.00 | 1,280.00 | 1,280.00 | 1,073.62 | 76,965 |
| 2022-10-19 | 1,330.00 | 1,350.00 | 1,305.00 | 1,325.00 | 1,111.37 | 73,300 |
| 2022-10-18 | 1,300.00 | 1,340.00 | 1,290.00 | 1,330.00 | 1,115.56 | 94,499 |
| 2022-10-17 | 1,230.00 | 1,300.00 | 1,220.00 | 1,295.00 | 1,086.20 | 93,505 |
| 2022-10-14 | 1,190.00 | 1,265.00 | 1,190.00 | 1,235.00 | 1,035.88 | 145,978 |
| 2022-10-13 | 1,245.00 | 1,255.00 | 1,185.00 | 1,190.00 | 998.13 | 197,158 |
| 2022-10-12 | 1,225.00 | 1,260.00 | 1,225.00 | 1,260.00 | 1,056.85 | 67,140 |
| 2022-10-11 | 1,275.00 | 1,290.00 | 1,245.00 | 1,255.00 | 1,052.65 | 118,600 |
| 2022-10-07 | 1,340.00 | 1,340.00 | 1,295.00 | 1,305.00 | 1,094.59 | 161,680 |
| 2022-10-06 | 1,275.00 | 1,475.00 | 1,275.00 | 1,350.00 | 1,132.34 | 1,162,835 |
| 2022-10-05 | 1,280.00 | 1,310.00 | 1,250.00 | 1,275.00 | 1,069.43 | 108,632 |
| 2022-10-04 | 1,240.00 | 1,275.00 | 1,240.00 | 1,260.00 | 1,056.85 | 88,203 |
| 2022-09-30 | 1,195.00 | 1,260.00 | 1,195.00 | 1,230.00 | 1,031.68 | 76,312 |
| 2022-09-29 | 1,235.00 | 1,285.00 | 1,235.00 | 1,245.00 | 1,044.26 | 109,085 |
| 2022-09-28 | 1,265.00 | 1,325.00 | 1,210.00 | 1,235.00 | 1,035.88 | 157,911 |
| 2022-09-27 | 1,280.00 | 1,315.00 | 1,250.00 | 1,275.00 | 1,069.43 | 129,237 |
| 2022-09-26 | 1,325.00 | 1,350.00 | 1,265.00 | 1,285.00 | 1,077.82 | 220,008 |
| 2022-09-23 | 1,410.00 | 1,430.00 | 1,375.00 | 1,375.00 | 1,153.30 | 268,769 |
| 2022-09-22 | 1,465.00 | 1,480.00 | 1,395.00 | 1,435.00 | 1,203.63 | 149,790 |
| 2022-09-21 | 1,490.00 | 1,510.00 | 1,465.00 | 1,465.00 | 1,228.79 | 159,638 |
| 2022-09-20 | 1,455.00 | 1,530.00 | 1,455.00 | 1,475.00 | 1,237.18 | 172,992 |
| 2022-09-19 | 1,495.00 | 1,505.00 | 1,440.00 | 1,480.00 | 1,241.37 | 134,720 |
| 2022-09-16 | 1,515.00 | 1,530.00 | 1,490.00 | 1,495.00 | 1,253.96 | 111,853 |
| 2022-09-15 | 1,530.00 | 1,555.00 | 1,520.00 | 1,540.00 | 1,291.70 | 65,036 |
| 2022-09-14 | 1,510.00 | 1,545.00 | 1,500.00 | 1,535.00 | 1,287.51 | 57,279 |
| 2022-09-13 | 1,515.00 | 1,565.00 | 1,515.00 | 1,560.00 | 1,308.48 | 149,796 |
| 2022-09-08 | 1,500.00 | 1,520.00 | 1,495.00 | 1,515.00 | 1,270.73 | 73,544 |
| 2022-09-07 | 1,525.00 | 1,545.00 | 1,455.00 | 1,500.00 | 1,258.15 | 117,955 |
| 2022-09-06 | 1,490.00 | 1,525.00 | 1,485.00 | 1,525.00 | 1,279.12 | 76,505 |
| 2022-09-05 | 1,535.00 | 1,545.00 | 1,485.00 | 1,500.00 | 1,258.15 | 194,815 |
| 2022-09-02 | 1,575.00 | 1,600.00 | 1,535.00 | 1,535.00 | 1,287.51 | 164,974 |
| 2022-09-01 | 1,635.00 | 1,640.00 | 1,580.00 | 1,585.00 | 1,329.45 | 162,662 |
| 2022-08-31 | 1,640.00 | 1,665.00 | 1,635.00 | 1,635.00 | 1,371.38 | 170,003 |
| 2022-08-30 | 1,630.00 | 1,655.00 | 1,625.00 | 1,640.00 | 1,375.58 | 94,834 |
| 2022-08-29 | 1,590.00 | 1,700.00 | 1,585.00 | 1,625.00 | 1,363.00 | 294,986 |
| 2022-08-26 | 1,685.00 | 1,690.00 | 1,650.00 | 1,665.00 | 1,396.55 | 108,201 |
| 2022-08-25 | 1,665.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,400.74 | 160,700 |
| 2022-08-24 | 1,665.00 | 1,685.00 | 1,625.00 | 1,640.00 | 1,375.58 | 164,704 |
| 2022-08-23 | 1,800.00 | 1,860.00 | 1,645.00 | 1,665.00 | 1,396.55 | 1,349,996 |
| 2022-08-22 | 1,655.00 | 1,710.00 | 1,645.00 | 1,665.00 | 1,396.55 | 126,635 |
| 2022-08-19 | 1,680.00 | 1,705.00 | 1,660.00 | 1,675.00 | 1,404.93 | 114,490 |
| 2022-08-18 | 1,700.00 | 1,710.00 | 1,655.00 | 1,680.00 | 1,409.13 | 110,383 |
| 2022-08-17 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,425.90 | 207,083 |
| 2022-08-16 | 1,750.00 | 1,765.00 | 1,740.00 | 1,750.00 | 1,467.84 | 181,386 |
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.