Shin Poong Pap historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 1,735.00 | 1,830.00 | 1,735.00 | 1,740.00 | 1,459.45 | 462,557 |
| 2022-08-11 | 1,735.00 | 1,745.00 | 1,720.00 | 1,740.00 | 1,459.45 | 222,373 |
| 2022-08-10 | 1,735.00 | 1,735.00 | 1,705.00 | 1,720.00 | 1,442.68 | 128,105 |
| 2022-08-09 | 1,710.00 | 1,745.00 | 1,700.00 | 1,735.00 | 1,455.26 | 171,687 |
| 2022-08-08 | 1,820.00 | 1,830.00 | 1,715.00 | 1,720.00 | 1,442.68 | 492,360 |
| 2022-08-05 | 1,735.00 | 1,755.00 | 1,705.00 | 1,730.00 | 1,451.07 | 231,478 |
| 2022-08-04 | 1,735.00 | 1,760.00 | 1,720.00 | 1,745.00 | 1,463.65 | 245,102 |
| 2022-08-03 | 1,715.00 | 1,740.00 | 1,690.00 | 1,735.00 | 1,455.26 | 182,089 |
| 2022-08-02 | 1,750.00 | 1,750.00 | 1,670.00 | 1,725.00 | 1,446.87 | 469,319 |
| 2022-08-01 | 1,770.00 | 1,775.00 | 1,715.00 | 1,750.00 | 1,467.84 | 380,339 |
| 2022-07-29 | 1,750.00 | 1,790.00 | 1,745.00 | 1,770.00 | 1,484.62 | 434,107 |
| 2022-07-28 | 1,850.00 | 1,855.00 | 1,750.00 | 1,785.00 | 1,497.20 | 828,719 |
| 2022-07-27 | 1,865.00 | 1,940.00 | 1,830.00 | 1,830.00 | 1,534.94 | 2,808,219 |
| 2022-07-26 | 1,720.00 | 2,110.00 | 1,720.00 | 1,830.00 | 1,534.94 | 20,800,221 |
| 2022-07-25 | 1,660.00 | 1,665.00 | 1,605.00 | 1,625.00 | 1,363.00 | 152,001 |
| 2022-07-22 | 1,700.00 | 1,700.00 | 1,615.00 | 1,665.00 | 1,396.55 | 182,035 |
| 2022-07-21 | 1,640.00 | 1,760.00 | 1,620.00 | 1,700.00 | 1,425.90 | 800,109 |
| 2022-07-20 | 1,650.00 | 1,675.00 | 1,630.00 | 1,640.00 | 1,375.58 | 142,118 |
| 2022-07-19 | 1,590.00 | 1,660.00 | 1,590.00 | 1,635.00 | 1,371.38 | 119,084 |
| 2022-07-18 | 1,545.00 | 1,620.00 | 1,540.00 | 1,610.00 | 1,350.41 | 143,341 |
| 2022-07-15 | 1,535.00 | 1,570.00 | 1,510.00 | 1,545.00 | 1,295.89 | 66,119 |
| 2022-07-14 | 1,520.00 | 1,580.00 | 1,510.00 | 1,550.00 | 1,300.09 | 60,777 |
| 2022-07-13 | 1,515.00 | 1,600.00 | 1,515.00 | 1,550.00 | 1,300.09 | 102,462 |
| 2022-07-12 | 1,600.00 | 1,600.00 | 1,500.00 | 1,540.00 | 1,291.70 | 104,040 |
| 2022-07-11 | 1,575.00 | 1,595.00 | 1,560.00 | 1,585.00 | 1,329.45 | 50,592 |
| 2022-07-08 | 1,560.00 | 1,615.00 | 1,550.00 | 1,580.00 | 1,325.25 | 83,088 |
| 2022-07-07 | 1,515.00 | 1,560.00 | 1,515.00 | 1,550.00 | 1,300.09 | 60,832 |
| 2022-07-06 | 1,540.00 | 1,570.00 | 1,465.00 | 1,490.00 | 1,249.76 | 158,905 |
| 2022-07-05 | 1,465.00 | 1,570.00 | 1,410.00 | 1,560.00 | 1,308.48 | 192,903 |
| 2022-07-04 | 1,480.00 | 1,580.00 | 1,435.00 | 1,440.00 | 1,207.82 | 154,310 |
| 2022-07-01 | 1,560.00 | 1,580.00 | 1,465.00 | 1,495.00 | 1,253.96 | 100,500 |
| 2022-06-30 | 1,575.00 | 1,580.00 | 1,535.00 | 1,535.00 | 1,287.51 | 55,595 |
| 2022-06-29 | 1,530.00 | 1,590.00 | 1,525.00 | 1,575.00 | 1,321.06 | 60,361 |
| 2022-06-28 | 1,555.00 | 1,600.00 | 1,555.00 | 1,575.00 | 1,321.06 | 66,995 |
| 2022-06-27 | 1,500.00 | 1,580.00 | 1,500.00 | 1,580.00 | 1,325.25 | 129,654 |
| 2022-06-24 | 1,390.00 | 1,560.00 | 1,390.00 | 1,500.00 | 1,258.15 | 317,861 |
| 2022-06-23 | 1,510.00 | 1,540.00 | 1,395.00 | 1,395.00 | 1,170.08 | 321,314 |
| 2022-06-22 | 1,640.00 | 1,680.00 | 1,505.00 | 1,525.00 | 1,279.12 | 177,316 |
| 2022-06-21 | 1,590.00 | 1,655.00 | 1,565.00 | 1,605.00 | 1,346.22 | 143,695 |
| 2022-06-20 | 1,745.00 | 1,760.00 | 1,560.00 | 1,590.00 | 1,333.64 | 271,701 |
| 2022-06-17 | 1,710.00 | 1,770.00 | 1,685.00 | 1,755.00 | 1,472.04 | 124,206 |
| 2022-06-16 | 1,825.00 | 1,850.00 | 1,755.00 | 1,780.00 | 1,493.00 | 141,900 |
| 2022-06-15 | 1,825.00 | 1,920.00 | 1,790.00 | 1,800.00 | 1,509.78 | 152,136 |
| 2022-06-14 | 1,850.00 | 1,890.00 | 1,815.00 | 1,845.00 | 1,547.52 | 150,979 |
| 2022-06-13 | 2,000.00 | 2,005.00 | 1,855.00 | 1,875.00 | 1,572.69 | 244,940 |
| 2022-06-10 | 2,040.00 | 2,045.00 | 2,000.00 | 2,005.00 | 1,681.73 | 144,639 |
| 2022-06-09 | 2,000.00 | 2,075.00 | 1,995.00 | 2,030.00 | 1,702.70 | 238,546 |
| 2022-06-08 | 2,035.00 | 2,040.00 | 2,000.00 | 2,015.00 | 1,690.11 | 147,978 |
| 2022-06-07 | 2,050.00 | 2,060.00 | 2,020.00 | 2,040.00 | 1,711.08 | 89,144 |
| 2022-06-03 | 2,055.00 | 2,080.00 | 2,035.00 | 2,050.00 | 1,719.47 | 165,526 |
| 2022-06-02 | 2,030.00 | 2,050.00 | 2,015.00 | 2,035.00 | 1,706.89 | 136,226 |
| 2022-05-31 | 2,045.00 | 2,050.00 | 2,015.00 | 2,030.00 | 1,702.70 | 144,075 |
| 2022-05-30 | 2,005.00 | 2,050.00 | 2,005.00 | 2,040.00 | 1,711.08 | 135,177 |
| 2022-05-27 | 2,040.00 | 2,045.00 | 2,000.00 | 2,005.00 | 1,681.73 | 195,769 |
| 2022-05-26 | 2,065.00 | 2,075.00 | 2,010.00 | 2,020.00 | 1,694.31 | 312,527 |
| 2022-05-25 | 2,220.00 | 2,265.00 | 2,025.00 | 2,065.00 | 1,732.05 | 2,070,623 |
| 2022-05-24 | 2,025.00 | 2,035.00 | 1,995.00 | 1,995.00 | 1,673.34 | 333,213 |
| 2022-05-23 | 2,020.00 | 2,055.00 | 2,005.00 | 2,025.00 | 1,698.50 | 165,297 |
| 2022-05-20 | 2,045.00 | 2,070.00 | 2,005.00 | 2,020.00 | 1,694.31 | 201,231 |
| 2022-05-19 | 2,085.00 | 2,085.00 | 2,025.00 | 2,040.00 | 1,711.08 | 253,700 |
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.